Telgam historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	0.314	0.314	0.312	0.312	0.312	1,100
2022-04-26	0.316	0.316	0.280	0.315	0.315	299
2022-04-25	0.319	0.319	0.290	0.317	0.317	1,100
2022-04-22	0.294	0.325	0.286	0.286	0.286	15,600
2022-04-21	0.294	0.328	0.294	0.328	0.328	2
2022-04-20	0.309	0.329	0.309	0.329	0.329	7,765
2022-04-19	0.293	0.309	0.293	0.309	0.309	4,605
2022-04-14	0.304	0.304	0.304	0.304	0.304	40
2022-04-13	0.332	0.332	0.289	0.303	0.303	25,684
2022-04-12	0.308	0.329	0.300	0.329	0.329	2,107
2022-04-11	0.335	0.335	0.308	0.334	0.334	151
2022-04-08	0.340	0.340	0.311	0.335	0.335	12,372
2022-04-07	0.340	0.340	0.311	0.339	0.339	1,100
2022-04-06	0.334	0.340	0.310	0.340	0.340	17,079
2022-04-05	0.318	0.350	0.301	0.309	0.309	145,800
2022-04-04	0.292	0.319	0.292	0.300	0.300	3,835
2022-04-01	0.291	0.320	0.291	0.292	0.292	14,702
2022-03-31	0.285	0.320	0.285	0.300	0.300	22,770
2022-03-30	0.281	0.320	0.277	0.320	0.320	59,655
2022-03-29	0.297	0.297	0.280	0.296	0.296	249
2022-03-28	0.290	0.298	0.276	0.298	0.298	27,836
2022-03-25	0.279	0.290	0.272	0.290	0.290	3,926
2022-03-24	0.274	0.281	0.271	0.271	0.271	2,361
2022-03-23	0.285	0.285	0.270	0.272	0.272	1,139
2022-03-22	0.291	0.291	0.291	0.291	0.291	100
2022-03-21	0.268	0.293	0.265	0.267	0.267	38,093
2022-03-18	0.268	0.296	0.268	0.295	0.295	6
2022-03-17	0.268	0.296	0.268	0.290	0.290	13
2022-03-16	0.287	0.299	0.274	0.274	0.274	3,503
2022-03-15	0.278	0.278	0.273	0.273	0.273	4,000
2022-03-14	0.299	0.299	0.278	0.278	0.278	202
2022-03-11	0.297	0.299	0.278	0.299	0.299	2,790
2022-03-10	0.276	0.293	0.276	0.293	0.293	730
2022-03-09	0.273	0.293	0.273	0.274	0.274	142
2022-03-08	0.272	0.293	0.272	0.273	0.273	5,881
2022-03-07	0.275	0.294	0.256	0.294	0.294	10,251
2022-03-04	0.297	0.297	0.278	0.279	0.279	7,644
2022-03-03	0.314	0.314	0.275	0.280	0.280	50,841
2022-03-02	0.342	0.356	0.312	0.338	0.338	60,264
2022-03-01	0.276	0.362	0.250	0.347	0.347	297,424
2022-02-28	0.288	0.288	0.276	0.276	0.276	32,908
2022-02-25	0.267	0.290	0.236	0.276	0.276	80,146
2022-02-24	0.265	0.279	0.238	0.268	0.268	53,885
2022-02-23	0.271	0.300	0.263	0.272	0.272	7,504
2022-02-22	0.272	0.294	0.270	0.294	0.294	4,001
2022-02-21	0.280	0.294	0.280	0.294	0.294	2,001
2022-02-18	0.280	0.294	0.280	0.294	0.294	5,051
2022-02-17	0.305	0.305	0.280	0.293	0.293	16,483
2022-02-16	0.305	0.305	0.305	0.305	0.305	51
2022-02-15	0.288	0.305	0.288	0.292	0.292	16,287
2022-02-14	0.302	0.302	0.302	0.302	0.302	50
2022-02-11	0.302	0.302	0.302	0.302	0.302	101
2022-02-10	0.301	0.302	0.301	0.302	0.302	1,019
2022-02-09	0.298	0.298	0.290	0.290	0.290	1,100
2022-02-08	0.288	0.302	0.288	0.302	0.302	1,102
2022-02-07	0.305	0.305	0.305	0.305	0.305	40
2022-02-03	0.303	0.305	0.292	0.305	0.305	10,792
2022-02-02	0.285	0.303	0.285	0.303	0.303	7,100
2022-02-01	0.285	0.302	0.285	0.302	0.302	3,700
2022-01-31	0.289	0.303	0.285	0.302	0.302	7,316

← NewerPage 19 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.