Telgam historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.420	0.448	0.393	0.448	0.448	63,868
2025-10-20	0.420	0.420	0.419	0.419	0.419	81
2025-10-16	0.421	0.421	0.421	0.421	0.421	501
2025-10-15	0.480	0.480	0.394	0.396	0.396	208,132
2025-10-14	0.500	0.500	0.450	0.450	0.450	10,200
2025-10-13	0.508	0.508	0.460	0.506	0.506	6,505
2025-10-10	0.479	0.516	0.441	0.508	0.508	56,302
2025-10-09	0.449	0.480	0.431	0.479	0.479	113,042
2025-10-08	0.436	0.450	0.430	0.450	0.450	86,294
2025-10-07	0.380	0.438	0.380	0.436	0.436	175,526
2025-10-06	0.401	0.409	0.401	0.409	0.409	20,096
2025-10-03	0.405	0.405	0.374	0.401	0.401	727
2025-10-01	0.374	0.405	0.374	0.405	0.405	830
2025-09-30	0.387	0.409	0.370	0.409	0.409	12,887
2025-09-29	0.388	0.388	0.382	0.382	0.382	64
2025-09-26	0.357	0.388	0.357	0.388	0.388	15,355
2025-09-25	0.380	0.380	0.350	0.357	0.357	7,550
2025-09-24	0.368	0.380	0.368	0.380	0.380	2,115
2025-09-22	0.381	0.381	0.380	0.381	0.381	6,000
2025-09-19	0.378	0.379	0.378	0.379	0.379	7,342
2025-09-18	0.384	0.384	0.310	0.379	0.379	165,095
2025-09-17	0.408	0.409	0.408	0.409	0.409	2,010
2025-09-16	0.412	0.412	0.390	0.408	0.408	2,056
2025-09-15	0.412	0.412	0.412	0.412	0.412	25
2025-09-12	0.407	0.412	0.407	0.412	0.412	2,830
2025-09-11	0.396	0.407	0.396	0.407	0.407	5,036
2025-09-09	0.381	0.396	0.370	0.396	0.396	25,995
2025-09-08	0.379	0.414	0.379	0.414	0.414	2,551
2025-09-05	0.414	0.414	0.413	0.414	0.414	1,030
2025-09-04	0.398	0.414	0.398	0.414	0.414	24,820
2025-09-02	0.402	0.402	0.370	0.400	0.400	9,337
2025-09-01	0.401	0.401	0.401	0.401	0.401	30
2025-08-29	0.378	0.400	0.378	0.400	0.400	326
2025-08-28	0.403	0.403	0.403	0.403	0.403	60
2025-08-27	0.404	0.404	0.404	0.404	0.404	30
2025-08-26	0.404	0.404	0.404	0.404	0.404	30
2025-08-25	0.386	0.404	0.379	0.404	0.404	4,026
2025-08-22	0.408	0.408	0.408	0.408	0.408	30
2025-08-20	0.404	0.407	0.404	0.407	0.407	4,250
2025-08-19	0.405	0.406	0.405	0.406	0.406	2,811
2025-08-18	0.387	0.399	0.361	0.399	0.399	8,002
2025-08-14	0.410	0.410	0.330	0.377	0.377	124,616
2025-08-13	0.400	0.410	0.386	0.399	0.399	47,874
2025-08-12	0.422	0.422	0.406	0.406	0.406	781
2025-08-11	0.421	0.421	0.418	0.420	0.420	680
2025-08-08	0.423	0.423	0.407	0.407	0.407	930
2025-08-07	0.410	0.420	0.410	0.420	0.420	1,172
2025-08-06	0.423	0.423	0.423	0.423	0.423	50
2025-08-05	0.421	0.421	0.421	0.421	0.421	25
2025-08-04	0.424	0.424	0.424	0.424	0.424	210
2025-08-01	0.424	0.424	0.424	0.424	0.424	550
2025-07-31	0.410	0.424	0.410	0.424	0.424	750
2025-07-30	0.423	0.424	0.423	0.424	0.424	450
2025-07-29	0.424	0.425	0.405	0.423	0.423	10,615
2025-07-28	0.422	0.425	0.399	0.402	0.402	18,837
2025-07-25	0.416	0.423	0.416	0.423	0.423	1,000
2025-07-24	0.401	0.416	0.400	0.416	0.416	26,350
2025-07-23	0.405	0.426	0.401	0.426	0.426	7,120
2025-07-22	0.406	0.406	0.392	0.404	0.404	29,373
2025-07-21	0.426	0.427	0.410	0.410	0.410	1,325

← NewerPage 5 of 21 · 1,211 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.