Telgam historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	0.540	0.548	0.510	0.538	0.538	16,614
2026-01-21	0.500	0.538	0.472	0.538	0.538	108,177
2026-01-20	0.496	0.500	0.466	0.500	0.500	17,339
2026-01-19	0.499	0.499	0.470	0.490	0.490	108
2026-01-16	0.500	0.500	0.470	0.500	0.500	2,681
2026-01-15	0.524	0.524	0.464	0.504	0.504	23,931
2026-01-14	0.548	0.550	0.492	0.492	0.492	16,512
2026-01-13	0.548	0.550	0.494	0.494	0.494	20,952
2026-01-12	0.546	0.560	0.504	0.548	0.548	62,108
2026-01-09	0.528	0.552	0.510	0.548	0.548	33,830
2026-01-08	0.542	0.542	0.495	0.528	0.528	2,152
2026-01-07	0.552	0.552	0.502	0.508	0.508	38,432
2026-01-05	0.544	0.554	0.520	0.552	0.552	34,975
2026-01-02	0.500	0.550	0.446	0.544	0.544	46,899
2025-12-30	0.508	0.510	0.469	0.510	0.510	187,823
2025-12-29	0.479	0.510	0.445	0.504	0.504	48,954
2025-12-23	0.488	0.488	0.451	0.452	0.452	29,250
2025-12-22	0.441	0.488	0.440	0.482	0.482	115,003
2025-12-19	0.441	0.469	0.430	0.440	0.440	58,600
2025-12-18	0.486	0.488	0.430	0.465	0.465	83,787
2025-12-17	0.479	0.494	0.436	0.484	0.484	78,224
2025-12-16	0.411	0.490	0.411	0.470	0.470	108,063
2025-12-15	0.416	0.449	0.416	0.449	0.449	55,843
2025-12-12	0.415	0.418	0.401	0.401	0.401	13,000
2025-12-11	0.418	0.418	0.401	0.401	0.401	3,530
2025-12-10	0.398	0.418	0.377	0.417	0.417	48,971
2025-12-09	0.417	0.418	0.374	0.383	0.383	122,405
2025-12-08	0.419	0.419	0.418	0.418	0.418	556
2025-12-05	0.400	0.421	0.397	0.415	0.415	12,469
2025-12-04	0.429	0.429	0.397	0.397	0.397	20,556
2025-12-03	0.407	0.407	0.407	0.407	0.407	500
2025-12-02	0.432	0.432	0.408	0.408	0.408	530
2025-12-01	0.432	0.432	0.432	0.432	0.432	500
2025-11-28	0.407	0.432	0.398	0.432	0.432	98,696
2025-11-27	0.407	0.407	0.407	0.407	0.407	1,386
2025-11-26	0.430	0.431	0.430	0.431	0.431	510
2025-11-25	0.433	0.433	0.407	0.410	0.410	10,933
2025-11-24	0.401	0.467	0.401	0.437	0.437	115,707
2025-11-21	0.445	0.445	0.401	0.437	0.437	28,168
2025-11-20	0.420	0.457	0.398	0.405	0.405	200,267
2025-11-19	0.385	0.418	0.380	0.398	0.398	117,675
2025-11-18	0.394	0.413	0.394	0.412	0.412	32,479
2025-11-17	0.385	0.400	0.374	0.392	0.392	10,915
2025-11-14	0.415	0.415	0.415	0.415	0.415	30
2025-11-13	0.409	0.418	0.380	0.415	0.415	15,069
2025-11-12	0.390	0.410	0.390	0.410	0.410	13,300
2025-11-10	0.409	0.410	0.384	0.386	0.386	13,655
2025-11-07	0.396	0.410	0.389	0.410	0.410	33,652
2025-11-06	0.411	0.418	0.397	0.409	0.409	14,860
2025-11-05	0.411	0.411	0.411	0.411	0.411	500
2025-11-04	0.412	0.412	0.391	0.391	0.391	9,190
2025-11-03	0.413	0.413	0.412	0.412	0.412	90
2025-10-31	0.413	0.413	0.413	0.413	0.413	30
2025-10-30	0.411	0.413	0.411	0.413	0.413	14,192
2025-10-29	0.400	0.414	0.384	0.390	0.390	14,570
2025-10-28	0.438	0.438	0.396	0.428	0.428	25,053
2025-10-27	0.465	0.468	0.411	0.447	0.447	20,539
2025-10-24	0.450	0.478	0.450	0.471	0.471	9,269
2025-10-23	0.427	0.449	0.427	0.448	0.448	20,500
2025-10-22	0.443	0.443	0.396	0.439	0.439	39,612

← NewerPage 4 of 5 · 242 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.