Telgam historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.409	0.411	0.382	0.410	0.410	12,298
2025-01-21	0.388	0.412	0.362	0.409	0.409	22,732
2025-01-20	0.390	0.390	0.389	0.390	0.390	4,218
2025-01-17	0.389	0.390	0.362	0.380	0.380	2,387
2025-01-16	0.374	0.389	0.374	0.389	0.389	10,782
2025-01-15	0.369	0.374	0.350	0.374	0.374	6,179
2025-01-14	0.386	0.386	0.379	0.380	0.380	620
2025-01-13	0.380	0.380	0.369	0.380	0.380	1,250
2025-01-10	0.387	0.387	0.386	0.387	0.387	1,087
2025-01-09	0.366	0.387	0.366	0.387	0.387	867
2025-01-08	0.354	0.388	0.354	0.388	0.388	12,869
2025-01-07	0.381	0.381	0.353	0.378	0.378	14,261
2025-01-03	0.384	0.384	0.381	0.382	0.382	3,100
2025-01-02	0.388	0.388	0.372	0.380	0.380	10,973
2024-12-30	0.374	0.387	0.339	0.387	0.387	137,846
2024-12-27	0.377	0.390	0.364	0.390	0.390	4,387
2024-12-23	0.377	0.377	0.377	0.377	0.377	160
2024-12-20	0.350	0.378	0.349	0.378	0.378	22,299
2024-12-19	0.369	0.379	0.369	0.375	0.375	1,880
2024-12-18	0.377	0.387	0.377	0.387	0.387	8,040
2024-12-17	0.373	0.377	0.345	0.377	0.377	27,918
2024-12-16	0.372	0.373	0.372	0.373	0.373	744
2024-12-13	0.373	0.373	0.360	0.360	0.360	1,150
2024-12-12	0.374	0.374	0.360	0.373	0.373	8,758
2024-12-11	0.378	0.378	0.342	0.346	0.346	6,282
2024-12-10	0.354	0.380	0.343	0.380	0.380	24,395
2024-12-09	0.354	0.380	0.352	0.354	0.354	8,330
2024-12-06	0.344	0.359	0.344	0.344	0.344	10,612
2024-12-05	0.364	0.364	0.343	0.345	0.345	35,214
2024-12-04	0.371	0.380	0.350	0.350	0.350	98,649
2024-12-03	0.370	0.390	0.360	0.390	0.390	14,450
2024-12-02	0.376	0.399	0.360	0.399	0.399	8,500
2024-11-29	0.409	0.413	0.374	0.398	0.398	12,440
2024-11-28	0.383	0.408	0.383	0.384	0.384	952
2024-11-27	0.414	0.414	0.380	0.408	0.408	6,815
2024-11-26	0.400	0.414	0.400	0.414	0.414	3,114
2024-11-25	0.410	0.410	0.410	0.410	0.410	36
2024-11-22	0.412	0.414	0.400	0.414	0.414	5,025
2024-11-21	0.400	0.430	0.400	0.430	0.430	28,100
2024-11-20	0.410	0.420	0.380	0.420	0.420	41,080
2024-11-19	0.400	0.410	0.392	0.410	0.410	11,000
2024-11-18	0.393	0.410	0.386	0.410	0.410	7,704
2024-11-15	0.391	0.394	0.391	0.394	0.394	700
2024-11-14	0.398	0.410	0.380	0.391	0.391	47,182
2024-11-13	0.396	0.400	0.396	0.398	0.398	3,415
2024-11-12	0.396	0.396	0.372	0.372	0.372	6,160
2024-11-08	0.390	0.397	0.390	0.390	0.390	1,126
2024-11-06	0.397	0.397	0.390	0.390	0.390	82
2024-11-05	0.398	0.398	0.398	0.398	0.398	30
2024-11-04	0.399	0.400	0.399	0.400	0.400	1,000
2024-10-31	0.399	0.399	0.397	0.397	0.397	200
2024-10-30	0.400	0.400	0.400	0.400	0.400	30
2024-10-29	0.386	0.400	0.370	0.400	0.400	43,174
2024-10-28	0.400	0.400	0.386	0.386	0.386	2,627
2024-10-25	0.400	0.400	0.400	0.400	0.400	30
2024-10-24	0.408	0.408	0.408	0.408	0.408	30
2024-10-23	0.404	0.410	0.370	0.409	0.409	21,242
2024-10-21	0.382	0.404	0.382	0.404	0.404	3,143
2024-10-18	0.406	0.406	0.406	0.406	0.406	50
2024-10-17	0.404	0.406	0.404	0.406	0.406	2,000

← NewerPage 8 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.