Telgam historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	0.380	0.384	0.360	0.372	0.372	7,550
2023-05-04	0.370	0.380	0.370	0.378	0.378	8,030
2023-05-02	0.360	0.370	0.360	0.370	0.370	401
2023-04-28	0.378	0.378	0.370	0.370	0.370	5,066
2023-04-27	0.350	0.378	0.350	0.378	0.378	17,167
2023-04-26	0.362	0.362	0.350	0.350	0.350	9,470
2023-04-25	0.352	0.362	0.352	0.362	0.362	6,000
2023-04-24	0.364	0.364	0.364	0.364	0.364	78
2023-04-21	0.360	0.364	0.360	0.362	0.362	38,500
2023-04-20	0.392	0.392	0.366	0.366	0.366	501
2023-04-19	0.367	0.367	0.352	0.353	0.353	12,165
2023-04-18	0.356	0.367	0.353	0.366	0.366	18,001
2023-04-17	0.376	0.378	0.354	0.371	0.371	17,966
2023-04-14	0.370	0.375	0.354	0.375	0.375	11,701
2023-04-13	0.369	0.370	0.369	0.370	0.370	5,020
2023-04-12	0.377	0.381	0.366	0.379	0.379	18,620
2023-04-11	0.388	0.389	0.367	0.368	0.368	76,009
2023-04-06	0.355	0.385	0.332	0.385	0.385	85,758
2023-04-05	0.350	0.355	0.350	0.355	0.355	1,930
2023-04-04	0.340	0.350	0.324	0.350	0.350	36,140
2023-04-03	0.356	0.356	0.334	0.352	0.352	25,099
2023-03-31	0.337	0.359	0.337	0.341	0.341	16,664
2023-03-30	0.351	0.351	0.334	0.337	0.337	2,028
2023-03-29	0.358	0.358	0.311	0.342	0.342	42,085
2023-03-28	0.354	0.354	0.346	0.349	0.349	16,087
2023-03-27	0.353	0.365	0.353	0.363	0.363	11,664
2023-03-24	0.358	0.358	0.353	0.353	0.353	12,708
2023-03-23	0.380	0.380	0.357	0.357	0.357	7,247
2023-03-22	0.386	0.386	0.352	0.355	0.355	14,201
2023-03-21	0.376	0.406	0.345	0.388	0.388	64,851
2023-03-20	0.348	0.378	0.342	0.376	0.376	26,883
2023-03-17	0.345	0.361	0.341	0.346	0.346	4,662
2023-03-16	0.353	0.364	0.345	0.361	0.361	14,494
2023-03-15	0.357	0.369	0.351	0.366	0.366	11,317
2023-03-14	0.354	0.383	0.354	0.357	0.357	9,305
2023-03-13	0.377	0.378	0.346	0.369	0.369	10,789
2023-03-10	0.370	0.370	0.356	0.369	0.369	17,457
2023-03-09	0.381	0.381	0.356	0.379	0.379	11,544
2023-03-08	0.354	0.383	0.354	0.370	0.370	35,269
2023-03-07	0.360	0.368	0.342	0.368	0.368	43,442
2023-03-06	0.370	0.370	0.341	0.361	0.361	27,982
2023-03-03	0.375	0.375	0.351	0.367	0.367	7,954
2023-03-02	0.374	0.377	0.351	0.377	0.377	22,576
2023-03-01	0.374	0.378	0.367	0.367	0.367	11,595
2023-02-28	0.390	0.390	0.360	0.374	0.374	42,532
2023-02-27	0.394	0.395	0.374	0.388	0.388	10,193
2023-02-24	0.397	0.419	0.364	0.388	0.388	236,302
2023-02-23	0.380	0.397	0.354	0.397	0.397	119,718
2023-02-22	0.382	0.396	0.336	0.384	0.384	449,887
2023-02-21	0.373	0.398	0.373	0.396	0.396	40,685
2023-02-20	0.368	0.390	0.349	0.388	0.388	91,026
2023-02-17	0.346	0.369	0.346	0.360	0.360	54,954
2023-02-16	0.368	0.368	0.345	0.346	0.346	4,501
2023-02-15	0.367	0.368	0.348	0.368	0.368	44,131
2023-02-14	0.361	0.392	0.348	0.368	0.368	199,292
2023-02-13	0.327	0.360	0.327	0.349	0.349	50,035
2023-02-10	0.315	0.360	0.315	0.346	0.346	107,528
2023-02-09	0.320	0.325	0.310	0.316	0.316	50,523
2023-02-08	0.311	0.322	0.309	0.309	0.309	8,280
2023-02-07	0.318	0.324	0.311	0.311	0.311	9,122

← NewerPage 15 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.