Telgam historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	0.289	0.303	0.285	0.302	0.302	7,316
2022-01-28	0.302	0.302	0.302	0.302	0.302	785
2022-01-27	0.302	0.302	0.302	0.302	0.302	1,690
2022-01-26	0.302	0.302	0.286	0.302	0.302	5,050
2022-01-25	0.289	0.304	0.289	0.303	0.303	10,501
2022-01-24	0.300	0.300	0.289	0.289	0.289	3,552
2022-01-21	0.305	0.305	0.304	0.304	0.304	1,100
2022-01-20	0.305	0.306	0.289	0.305	0.305	3,325
2022-01-19	0.317	0.317	0.296	0.314	0.314	1,041
2022-01-18	0.326	0.326	0.293	0.317	0.317	7,801
2022-01-17	0.316	0.323	0.316	0.322	0.322	13,567
2022-01-14	0.289	0.318	0.289	0.316	0.316	19,331
2022-01-13	0.306	0.308	0.306	0.308	0.308	12,001
2022-01-12	0.304	0.306	0.290	0.304	0.304	12,640
2022-01-11	0.286	0.304	0.286	0.304	0.304	501
2022-01-10	0.305	0.305	0.305	0.305	0.305	100
2022-01-07	0.306	0.306	0.305	0.305	0.305	1,221
2022-01-05	0.300	0.305	0.282	0.305	0.305	22,840
2022-01-04	0.304	0.304	0.280	0.304	0.304	33,464
2022-01-03	0.279	0.308	0.279	0.306	0.306	22,604
2021-12-30	0.269	0.279	0.264	0.279	0.279	17,132
2021-12-29	0.275	0.275	0.261	0.270	0.270	40,703
2021-12-28	0.273	0.289	0.260	0.260	0.260	71,461
2021-12-27	0.282	0.303	0.268	0.289	0.289	71,898
2021-12-23	0.290	0.290	0.283	0.290	0.290	11,100
2021-12-22	0.281	0.288	0.268	0.288	0.288	16,327
2021-12-21	0.276	0.290	0.266	0.283	0.283	78,698
2021-12-20	0.282	0.289	0.265	0.277	0.277	57,274
2021-12-17	0.276	0.282	0.276	0.282	0.282	24,447
2021-12-16	0.270	0.300	0.270	0.276	0.276	35,254
2021-12-15	0.287	0.287	0.263	0.283	0.283	45,600
2021-12-14	0.284	0.298	0.284	0.285	0.285	12,045
2021-12-13	0.294	0.300	0.290	0.300	0.300	25,270
2021-12-10	0.300	0.300	0.281	0.297	0.297	24,399
2021-12-09	0.306	0.306	0.303	0.303	0.303	1,595
2021-12-08	0.301	0.301	0.286	0.298	0.298	18,315
2021-12-07	0.304	0.324	0.302	0.309	0.309	16,775
2021-12-06	0.303	0.309	0.303	0.303	0.303	2,326
2021-12-03	0.302	0.318	0.302	0.318	0.318	5,334
2021-12-02	0.310	0.320	0.302	0.302	0.302	13,080
2021-12-01	0.319	0.320	0.311	0.311	0.311	12,102
2021-11-30	0.316	0.316	0.302	0.315	0.315	12,333
2021-11-29	0.329	0.329	0.302	0.317	0.317	7,991
2021-11-26	0.330	0.337	0.308	0.335	0.335	19,597
2021-11-25	0.320	0.330	0.319	0.328	0.328	25,495
2021-11-24	0.319	0.321	0.309	0.321	0.321	8,262
2021-11-23	0.317	0.321	0.309	0.318	0.318	10,675
2021-11-22	0.315	0.320	0.312	0.318	0.318	13,103
2021-11-19	0.329	0.329	0.315	0.315	0.315	15,000
2021-11-18	0.326	0.333	0.326	0.327	0.327	1,101
2021-11-17	0.339	0.339	0.326	0.326	0.326	12,477
2021-11-16	0.349	0.349	0.326	0.340	0.340	27,621
2021-11-15	0.350	0.350	0.349	0.349	0.349	2,330
2021-11-12	0.335	0.349	0.334	0.349	0.349	6,351
2021-11-10	0.350	0.350	0.333	0.349	0.349	5,968
2021-11-09	0.349	0.350	0.345	0.350	0.350	7,928
2021-11-08	0.334	0.350	0.334	0.350	0.350	41
2021-11-05	0.331	0.359	0.331	0.336	0.336	42,871
2021-11-04	0.331	0.331	0.329	0.329	0.329	12,034
2021-11-03	0.359	0.360	0.330	0.350	0.350	22,825

← NewerPage 20 of 21 · 1,209 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.