Telgam historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.480	0.488	0.468	0.484	0.484	11,600
2025-04-17	0.468	0.488	0.468	0.488	0.488	3,807
2025-04-16	0.468	0.468	0.467	0.468	0.468	1,030
2025-04-15	0.469	0.469	0.469	0.469	0.469	30
2025-04-14	0.468	0.472	0.444	0.444	0.444	4,400
2025-04-11	0.441	0.472	0.441	0.470	0.470	5,631
2025-04-10	0.470	0.472	0.438	0.472	0.472	873
2025-04-09	0.452	0.452	0.440	0.440	0.440	8,500
2025-04-08	0.460	0.476	0.450	0.476	0.476	5,197
2025-04-07	0.480	0.492	0.432	0.490	0.490	40,470
2025-04-04	0.487	0.500	0.478	0.500	0.500	11,480
2025-04-03	0.487	0.502	0.487	0.502	0.502	4,926
2025-04-02	0.500	0.506	0.487	0.506	0.506	3,644
2025-04-01	0.514	0.514	0.478	0.500	0.500	12,066
2025-03-31	0.510	0.530	0.472	0.514	0.514	90,946
2025-03-28	0.520	0.540	0.510	0.540	0.540	31,835
2025-03-27	0.496	0.526	0.496	0.524	0.524	11,942
2025-03-26	0.495	0.514	0.486	0.494	0.494	3,400
2025-03-24	0.502	0.514	0.496	0.496	0.496	8,683
2025-03-21	0.538	0.544	0.504	0.520	0.520	22,455
2025-03-20	0.538	0.538	0.532	0.538	0.538	10,560
2025-03-19	0.548	0.548	0.538	0.538	0.538	17,000
2025-03-18	0.504	0.548	0.502	0.538	0.538	135,940
2025-03-17	0.504	0.504	0.504	0.504	0.504	666
2025-03-14	0.500	0.508	0.480	0.500	0.500	111,888
2025-03-13	0.510	0.510	0.498	0.500	0.500	13,822
2025-03-12	0.480	0.512	0.474	0.510	0.510	89,223
2025-03-11	0.480	0.480	0.470	0.480	0.480	1,660
2025-03-10	0.479	0.483	0.466	0.479	0.479	3,700
2025-03-07	0.464	0.464	0.456	0.456	0.456	2,025
2025-03-06	0.487	0.487	0.487	0.487	0.487	60
2025-03-05	0.488	0.488	0.464	0.470	0.470	3,500
2025-03-04	0.500	0.500	0.466	0.466	0.466	9,570
2025-03-03	0.528	0.528	0.475	0.500	0.500	7,672
2025-02-28	0.534	0.534	0.492	0.530	0.530	8,514
2025-02-27	0.534	0.538	0.530	0.530	0.530	22,542
2025-02-26	0.536	0.536	0.492	0.530	0.530	35,889
2025-02-25	0.510	0.546	0.478	0.485	0.485	56,310
2025-02-24	0.490	0.520	0.461	0.514	0.514	117,156
2025-02-21	0.460	0.490	0.460	0.490	0.490	141,732
2025-02-20	0.440	0.462	0.434	0.462	0.462	6,586
2025-02-19	0.428	0.490	0.411	0.470	0.470	72,732
2025-02-18	0.428	0.428	0.411	0.422	0.422	338
2025-02-17	0.420	0.429	0.390	0.429	0.429	56,547
2025-02-14	0.418	0.420	0.417	0.420	0.420	4,525
2025-02-13	0.418	0.418	0.415	0.415	0.415	1,660
2025-02-12	0.419	0.420	0.408	0.414	0.414	6,483
2025-02-11	0.406	0.420	0.406	0.419	0.419	9,930
2025-02-10	0.419	0.420	0.386	0.387	0.387	5,002
2025-02-07	0.402	0.420	0.402	0.420	0.420	1,631
2025-02-06	0.411	0.419	0.402	0.417	0.417	2,630
2025-02-04	0.420	0.420	0.402	0.418	0.418	113
2025-02-03	0.380	0.420	0.380	0.420	0.420	4,524
2025-01-31	0.380	0.400	0.380	0.400	0.400	64
2025-01-30	0.401	0.410	0.380	0.410	0.410	6,331
2025-01-29	0.417	0.420	0.410	0.410	0.410	3,200
2025-01-28	0.418	0.418	0.410	0.410	0.410	330
2025-01-27	0.419	0.420	0.389	0.419	0.419	7,630
2025-01-24	0.420	0.420	0.402	0.420	0.420	9,250
2025-01-23	0.407	0.420	0.383	0.420	0.420	25,767

← NewerPage 7 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.