Telgam historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-16	0.407	0.407	0.390	0.390	0.390	3,623
2024-10-15	0.409	0.409	0.392	0.392	0.392	2,230
2024-10-14	0.409	0.409	0.409	0.409	0.409	30
2024-10-11	0.390	0.409	0.390	0.409	0.409	6,400
2024-10-10	0.400	0.409	0.387	0.408	0.408	22,618
2024-10-09	0.400	0.400	0.399	0.400	0.400	1,275
2024-10-08	0.409	0.414	0.397	0.410	0.410	4,537
2024-10-07	0.404	0.414	0.404	0.409	0.409	9,901
2024-10-04	0.400	0.404	0.400	0.404	0.404	784
2024-10-03	0.399	0.400	0.399	0.400	0.400	3,000
2024-10-02	0.405	0.405	0.405	0.405	0.405	650
2024-10-01	0.390	0.390	0.390	0.390	0.390	1,500
2024-09-30	0.405	0.405	0.390	0.390	0.390	925
2024-09-27	0.416	0.416	0.383	0.408	0.408	5,807
2024-09-26	0.370	0.416	0.370	0.410	0.410	36,050
2024-09-25	0.351	0.374	0.351	0.374	0.374	7,100
2024-09-24	0.364	0.367	0.364	0.367	0.367	5,182
2024-09-23	0.394	0.394	0.351	0.351	0.351	26,081
2024-09-20	0.391	0.398	0.384	0.391	0.391	3,685
2024-09-19	0.404	0.407	0.391	0.391	0.391	22,567
2024-09-18	0.422	0.422	0.410	0.410	0.410	10,199
2024-09-17	0.415	0.423	0.415	0.423	0.423	3,086
2024-09-16	0.424	0.425	0.410	0.410	0.410	6,450
2024-09-13	0.424	0.425	0.409	0.409	0.409	18,546
2024-09-11	0.428	0.432	0.407	0.428	0.428	3,800
2024-09-10	0.411	0.427	0.411	0.426	0.426	22,424
2024-09-09	0.399	0.432	0.399	0.432	0.432	15,008
2024-09-04	0.402	0.434	0.390	0.433	0.433	55,375
2024-09-03	0.420	0.420	0.399	0.416	0.416	27,424
2024-09-02	0.430	0.436	0.425	0.436	0.436	7,776
2024-08-30	0.432	0.436	0.432	0.435	0.435	7,050
2024-08-29	0.426	0.435	0.426	0.435	0.435	12,756
2024-08-28	0.412	0.427	0.412	0.427	0.427	21,135
2024-08-27	0.406	0.412	0.390	0.412	0.412	19,500
2024-08-26	0.409	0.428	0.408	0.408	0.408	11,453
2024-08-23	0.436	0.436	0.408	0.408	0.408	5,132
2024-08-22	0.426	0.439	0.403	0.436	0.436	33,691
2024-08-21	0.449	0.449	0.421	0.442	0.442	72,293
2024-08-20	0.426	0.466	0.422	0.462	0.462	125,092
2024-08-19	0.425	0.426	0.424	0.426	0.426	10,950
2024-08-16	0.395	0.426	0.380	0.426	0.426	158,560
2024-08-14	0.386	0.396	0.385	0.396	0.396	4,428
2024-08-13	0.380	0.380	0.353	0.357	0.357	1,061
2024-08-12	0.377	0.378	0.353	0.378	0.378	14,381
2024-08-09	0.378	0.378	0.377	0.377	0.377	125
2024-08-08	0.374	0.378	0.374	0.378	0.378	2,032
2024-08-07	0.375	0.375	0.356	0.356	0.356	13,042
2024-08-06	0.366	0.378	0.366	0.378	0.378	4,176
2024-08-05	0.387	0.387	0.353	0.353	0.353	80,256
2024-08-02	0.386	0.386	0.374	0.374	0.374	8,200
2024-08-01	0.406	0.406	0.392	0.392	0.392	9,100
2024-07-31	0.399	0.407	0.390	0.406	0.406	8,477
2024-07-30	0.398	0.398	0.398	0.398	0.398	5,965
2024-07-26	0.390	0.398	0.371	0.398	0.398	3,000
2024-07-25	0.418	0.418	0.390	0.417	0.417	111
2024-07-24	0.418	0.418	0.389	0.389	0.389	1,300
2024-07-23	0.369	0.420	0.369	0.420	0.420	67,491
2024-07-22	0.346	0.370	0.346	0.370	0.370	10,522
2024-07-19	0.351	0.357	0.348	0.357	0.357	39,144
2024-07-18	0.357	0.357	0.346	0.346	0.346	61,104

← NewerPage 9 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.