Telgam historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	0.540	0.540	0.510	0.540	0.540	7,770
2023-07-28	0.525	0.560	0.515	0.540	0.540	34,163
2023-07-27	0.540	0.570	0.500	0.525	0.525	134,642
2023-07-26	0.570	0.585	0.500	0.530	0.530	88,739
2023-07-25	0.580	0.580	0.545	0.560	0.560	14,476
2023-07-24	0.575	0.600	0.555	0.570	0.570	42,624
2023-07-21	0.565	0.570	0.530	0.570	0.570	10,255
2023-07-20	0.580	0.580	0.515	0.565	0.565	180,327
2023-07-19	0.605	0.620	0.575	0.580	0.580	81,126
2023-07-18	0.640	0.640	0.600	0.610	0.610	33,956
2023-07-17	0.610	0.640	0.570	0.615	0.615	170,781
2023-07-14	0.650	0.690	0.600	0.650	0.650	315,693
2023-07-13	0.670	0.680	0.640	0.670	0.670	20,213
2023-07-12	0.710	0.710	0.625	0.690	0.690	54,713
2023-07-11	0.700	0.720	0.670	0.700	0.700	18,816
2023-07-10	0.720	0.720	0.680	0.690	0.690	10,858
2023-07-07	0.715	0.725	0.700	0.715	0.715	9,972
2023-07-06	0.685	0.730	0.665	0.720	0.720	62,410
2023-07-05	0.685	0.700	0.655	0.685	0.685	16,405
2023-07-04	0.710	0.720	0.650	0.685	0.685	57,108
2023-07-03	0.720	0.720	0.670	0.710	0.710	26,343
2023-06-30	0.660	0.720	0.650	0.720	0.720	74,615
2023-06-29	0.650	0.650	0.625	0.650	0.650	12,550
2023-06-28	0.640	0.660	0.640	0.650	0.650	44,348
2023-06-27	0.615	0.660	0.610	0.640	0.640	76,675
2023-06-26	0.645	0.650	0.580	0.580	0.580	131,612
2023-06-23	0.650	0.650	0.610	0.635	0.635	37,899
2023-06-22	0.610	0.670	0.580	0.665	0.665	159,630
2023-06-21	0.615	0.635	0.570	0.595	0.595	133,687
2023-06-20	0.665	0.665	0.565	0.620	0.620	265,616
2023-06-19	0.755	0.785	0.665	0.710	0.710	192,921
2023-06-16	0.780	0.795	0.700	0.750	0.750	129,113
2023-06-15	0.775	0.780	0.740	0.780	0.780	18,477
2023-06-14	0.765	0.795	0.700	0.780	0.780	133,178
2023-06-13	0.760	0.760	0.700	0.750	0.750	46,002
2023-06-12	0.670	0.770	0.630	0.770	0.770	233,942
2023-06-09	0.625	0.670	0.600	0.660	0.660	94,874
2023-06-07	0.575	0.625	0.575	0.625	0.625	81,491
2023-06-06	0.590	0.595	0.560	0.570	0.570	35,370
2023-06-05	0.570	0.595	0.570	0.590	0.590	71,977
2023-06-02	0.540	0.570	0.525	0.570	0.570	104,608
2023-06-01	0.520	0.545	0.486	0.530	0.530	110,333
2023-05-31	0.510	0.530	0.490	0.520	0.520	103,609
2023-05-30	0.500	0.520	0.488	0.500	0.500	69,480
2023-05-29	0.525	0.530	0.476	0.484	0.484	53,451
2023-05-26	0.530	0.535	0.452	0.492	0.492	63,682
2023-05-25	0.540	0.545	0.510	0.530	0.530	65,183
2023-05-24	0.490	0.530	0.480	0.530	0.530	216,166
2023-05-23	0.422	0.492	0.422	0.480	0.480	470,302
2023-05-22	0.430	0.436	0.430	0.432	0.432	40,809
2023-05-19	0.410	0.436	0.398	0.430	0.430	53,608
2023-05-18	0.416	0.416	0.400	0.400	0.400	3,075
2023-05-17	0.410	0.428	0.400	0.414	0.414	9,091
2023-05-16	0.430	0.430	0.398	0.424	0.424	12,335
2023-05-15	0.428	0.432	0.388	0.430	0.430	148,730
2023-05-12	0.378	0.432	0.378	0.430	0.430	142,358
2023-05-11	0.362	0.378	0.362	0.378	0.378	20,012
2023-05-10	0.362	0.372	0.362	0.372	0.372	10,204
2023-05-09	0.364	0.380	0.364	0.380	0.380	4,192
2023-05-08	0.366	0.370	0.364	0.364	0.364	3,710

← NewerPage 14 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.