Telgam historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	0.406	0.435	0.405	0.429	0.429	30,725
2025-07-17	0.401	0.406	0.397	0.397	0.397	1,253
2025-07-16	0.406	0.406	0.393	0.394	0.394	3,697
2025-07-15	0.416	0.416	0.394	0.406	0.406	13,160
2025-07-14	0.421	0.421	0.398	0.398	0.398	20,938
2025-07-11	0.400	0.419	0.400	0.419	0.419	1,025
2025-07-10	0.392	0.423	0.390	0.423	0.423	45,237
2025-07-09	0.395	0.407	0.392	0.393	0.393	27,739
2025-07-08	0.411	0.411	0.395	0.395	0.395	47,096
2025-07-07	0.437	0.439	0.400	0.408	0.408	81,998
2025-07-04	0.422	0.439	0.416	0.439	0.439	3,636
2025-07-03	0.446	0.446	0.418	0.422	0.422	1,546
2025-07-02	0.446	0.446	0.446	0.446	0.446	806
2025-07-01	0.442	0.447	0.420	0.447	0.447	26,311
2025-06-30	0.443	0.448	0.443	0.448	0.448	1,036
2025-06-27	0.438	0.443	0.421	0.443	0.443	3,858
2025-06-26	0.436	0.448	0.422	0.422	0.422	1,283
2025-06-25	0.443	0.456	0.420	0.435	0.435	34,082
2025-06-24	0.394	0.463	0.394	0.430	0.430	268,860
2025-06-23	0.423	0.423	0.423	0.423	0.423	530
2025-06-20	0.384	0.424	0.377	0.423	0.423	28,777
2025-06-18	0.385	0.386	0.385	0.385	0.385	27,820
2025-06-17	0.396	0.396	0.385	0.385	0.385	1,000
2025-06-16	0.422	0.422	0.380	0.397	0.397	31,700
2025-06-13	0.398	0.415	0.384	0.415	0.415	110,337
2025-06-12	0.406	0.406	0.396	0.405	0.405	7,250
2025-06-11	0.412	0.424	0.399	0.399	0.399	116,626
2025-06-10	0.435	0.435	0.430	0.430	0.430	5,000
2025-06-09	0.435	0.458	0.408	0.438	0.438	21,915
2025-06-06	0.401	0.460	0.401	0.460	0.460	33,775
2025-06-05	0.422	0.426	0.398	0.402	0.402	31,001
2025-06-04	0.431	0.431	0.400	0.420	0.420	36,989
2025-06-03	0.431	0.431	0.418	0.430	0.430	1,589
2025-06-02	0.459	0.459	0.400	0.416	0.416	120,581
2025-05-30	0.440	0.460	0.430	0.460	0.460	32,519
2025-05-29	0.443	0.444	0.420	0.439	0.439	9,515
2025-05-28	0.428	0.429	0.422	0.422	0.422	35,145
2025-05-27	0.432	0.432	0.426	0.426	0.426	44,737
2025-05-26	0.435	0.454	0.431	0.454	0.454	30,174
2025-05-23	0.430	0.462	0.430	0.462	0.462	2,001
2025-05-22	0.456	0.456	0.424	0.426	0.426	30,008
2025-05-21	0.477	0.478	0.477	0.478	0.478	700
2025-05-20	0.462	0.478	0.460	0.478	0.478	2,792
2025-05-19	0.488	0.488	0.462	0.462	0.462	23,919
2025-05-16	0.520	0.520	0.462	0.489	0.489	16,469
2025-05-15	0.534	0.536	0.492	0.492	0.492	23,663
2025-05-14	0.512	0.534	0.512	0.534	0.534	5,000
2025-05-13	0.548	0.566	0.500	0.538	0.538	54,318
2025-05-12	0.479	0.566	0.478	0.548	0.548	220,977
2025-05-09	0.469	0.480	0.449	0.480	0.480	2,100
2025-05-08	0.460	0.482	0.450	0.480	0.480	7,866
2025-05-07	0.477	0.478	0.460	0.460	0.460	66
2025-05-06	0.479	0.479	0.465	0.465	0.465	626
2025-05-05	0.457	0.480	0.437	0.437	0.437	2,347
2025-05-02	0.481	0.482	0.424	0.457	0.457	22,619
2025-04-30	0.450	0.482	0.418	0.482	0.482	39,573
2025-04-29	0.470	0.482	0.450	0.482	0.482	7,825
2025-04-25	0.485	0.486	0.450	0.486	0.486	3,670
2025-04-24	0.483	0.485	0.483	0.485	0.485	1,000
2025-04-23	0.469	0.484	0.467	0.484	0.484	6,100

← NewerPage 6 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.