Telgam historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	0.498	0.500	0.486	0.490	0.490	58,220
2023-10-23	0.520	0.520	0.498	0.498	0.498	14,700
2023-10-20	0.510	0.520	0.510	0.520	0.520	1,500
2023-10-19	0.505	0.510	0.500	0.510	0.510	26,820
2023-10-18	0.515	0.520	0.515	0.520	0.520	900
2023-10-17	0.525	0.525	0.500	0.500	0.500	17,018
2023-10-16	0.555	0.555	0.510	0.510	0.510	21,576
2023-10-13	0.515	0.560	0.510	0.560	0.560	31,827
2023-10-12	0.525	0.540	0.515	0.540	0.540	13,142
2023-10-11	0.486	0.560	0.470	0.525	0.525	152,225
2023-10-10	0.545	0.545	0.490	0.490	0.490	87,000
2023-10-09	0.555	0.555	0.555	0.555	0.555	20
2023-10-06	0.525	0.560	0.510	0.560	0.560	22,433
2023-10-05	0.510	0.530	0.500	0.530	0.530	19,500
2023-10-04	0.525	0.525	0.500	0.515	0.515	26,407
2023-10-03	0.550	0.550	0.525	0.540	0.540	2,900
2023-10-02	0.520	0.545	0.520	0.525	0.525	10,542
2023-09-29	0.515	0.530	0.515	0.515	0.515	19,057
2023-09-28	0.520	0.525	0.510	0.525	0.525	19,900
2023-09-27	0.540	0.540	0.540	0.540	0.540	20
2023-09-26	0.515	0.540	0.515	0.540	0.540	18,962
2023-09-25	0.515	0.530	0.515	0.530	0.530	30
2023-09-22	0.515	0.540	0.515	0.540	0.540	5,849
2023-09-21	0.515	0.540	0.515	0.540	0.540	17,936
2023-09-20	0.550	0.550	0.515	0.515	0.515	25,197
2023-09-19	0.560	0.560	0.545	0.545	0.545	2,050
2023-09-18	0.545	0.560	0.545	0.560	0.560	1,863
2023-09-15	0.540	0.540	0.530	0.530	0.530	375
2023-09-14	0.550	0.550	0.535	0.545	0.545	4,976
2023-09-13	0.540	0.550	0.540	0.550	0.550	2,120
2023-09-12	0.570	0.580	0.540	0.540	0.540	26,720
2023-09-11	0.600	0.600	0.570	0.570	0.570	5,559
2023-09-08	0.590	0.600	0.575	0.600	0.600	10,781
2023-09-07	0.595	0.610	0.570	0.610	0.610	23,524
2023-09-06	0.545	0.590	0.540	0.590	0.590	21,394
2023-09-05	0.560	0.585	0.545	0.545	0.545	16,216
2023-09-04	0.530	0.560	0.530	0.560	0.560	9,348
2023-09-01	0.530	0.535	0.530	0.535	0.535	2,686
2023-08-31	0.520	0.535	0.510	0.515	0.515	11,677
2023-08-30	0.520	0.545	0.505	0.545	0.545	40,984
2023-08-29	0.550	0.550	0.520	0.525	0.525	2,500
2023-08-28	0.530	0.550	0.515	0.540	0.540	27,967
2023-08-25	0.515	0.525	0.505	0.525	0.525	32,705
2023-08-24	0.550	0.550	0.525	0.550	0.550	6,140
2023-08-23	0.550	0.550	0.535	0.550	0.550	2,200
2023-08-22	0.540	0.560	0.530	0.540	0.540	9,381
2023-08-21	0.520	0.565	0.520	0.560	0.560	11,372
2023-08-18	0.530	0.570	0.510	0.560	0.560	45,197
2023-08-17	0.555	0.580	0.525	0.530	0.530	32,676
2023-08-16	0.575	0.590	0.550	0.560	0.560	19,689
2023-08-14	0.575	0.600	0.565	0.570	0.570	57,361
2023-08-11	0.610	0.610	0.575	0.605	0.605	10,140
2023-08-10	0.610	0.610	0.605	0.610	0.610	3,049
2023-08-09	0.610	0.610	0.610	0.610	0.610	1,004
2023-08-08	0.605	0.620	0.570	0.620	0.620	40,199
2023-08-07	0.615	0.615	0.580	0.615	0.615	3,850
2023-08-04	0.560	0.615	0.560	0.615	0.615	65,811
2023-08-03	0.520	0.570	0.515	0.560	0.560	35,982
2023-08-02	0.530	0.540	0.520	0.520	0.520	20,444
2023-08-01	0.540	0.560	0.540	0.550	0.550	15,500

← NewerPage 13 of 21 · 1,208 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.