Telemedpl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	1.070	1.100	1.070	1.100	1.100	148
2023-03-29	1.090	1.090	1.000	1.080	1.080	2,929
2023-03-28	1.110	1.110	1.070	1.070	1.070	3,010
2023-03-27	1.080	1.090	1.080	1.090	1.090	1,100
2023-03-24	1.110	1.110	1.050	1.080	1.080	2,197
2023-03-23	1.040	1.120	1.040	1.100	1.100	3,333
2023-03-22	1.070	1.070	0.990	1.010	1.010	1,622
2023-03-21	1.070	1.070	0.990	1.070	1.070	1,336
2023-03-20	1.110	1.120	1.000	1.070	1.070	3,549
2023-03-17	1.100	1.100	0.970	1.020	1.020	3,200
2023-03-16	1.150	1.150	1.000	1.120	1.120	3,410
2023-03-15	1.190	1.190	1.060	1.150	1.150	371
2023-03-14	1.130	1.200	1.050	1.200	1.200	5,326
2023-03-13	1.090	1.130	1.040	1.130	1.130	6,933
2023-03-10	1.220	1.220	1.100	1.150	1.150	2,178
2023-03-09	1.250	1.250	1.140	1.140	1.140	3,513
2023-03-08	1.090	1.170	1.090	1.170	1.170	8,266
2023-03-07	1.240	1.240	1.040	1.170	1.170	26,803
2023-03-06	1.390	1.390	1.150	1.250	1.250	16,349
2023-03-03	1.410	1.460	1.300	1.390	1.390	29,765
2023-03-02	1.510	1.510	1.210	1.370	1.370	62,997
2023-03-01	1.160	1.650	1.060	1.360	1.360	166,429
2023-02-28	0.890	1.270	0.875	1.180	1.180	219,609
2023-02-27	0.890	0.890	0.890	0.890	0.890	12
2023-02-24	0.890	0.890	0.890	0.890	0.890	12
2023-02-23	0.900	0.900	0.900	0.900	0.900	12
2023-02-22	0.900	0.900	0.900	0.900	0.900	12
2023-02-21	0.900	0.900	0.900	0.900	0.900	12
2023-02-16	0.940	0.940	0.860	0.900	0.900	1,497
2023-02-15	0.940	0.940	0.940	0.940	0.940	11
2023-02-14	0.940	0.940	0.940	0.940	0.940	11
2023-02-13	0.940	0.940	0.940	0.940	0.940	11
2023-02-10	0.940	0.940	0.940	0.940	0.940	12
2023-02-07	0.920	0.940	0.900	0.940	0.940	988
2023-02-01	0.910	0.960	0.910	0.960	0.960	1,091
2023-01-20	0.920	0.920	0.920	0.920	0.920	12
2023-01-19	0.920	0.920	0.920	0.920	0.920	12
2023-01-18	0.920	0.920	0.920	0.920	0.920	12
2023-01-17	0.920	0.920	0.920	0.920	0.920	15
2023-01-05	0.925	0.925	0.900	0.925	0.925	2,515
2023-01-02	0.930	0.945	0.930	0.945	0.945	1,270
2022-12-30	0.870	0.940	0.870	0.930	0.930	1,650
2022-12-29	0.860	0.870	0.820	0.870	0.870	472
2022-12-28	0.860	0.860	0.850	0.860	0.860	2,582
2022-12-27	0.850	0.850	0.850	0.850	0.850	420
2022-12-23	0.800	0.850	0.800	0.850	0.850	316
2022-12-22	0.840	0.860	0.810	0.860	0.860	6,694
2022-12-21	0.890	0.890	0.890	0.890	0.890	12
2022-12-20	0.890	0.890	0.890	0.890	0.890	12
2022-12-19	0.890	0.890	0.840	0.890	0.890	29
2022-12-16	0.890	0.890	0.890	0.890	0.890	12
2022-12-15	0.890	0.890	0.890	0.890	0.890	1,012
2022-12-14	0.890	0.890	0.890	0.890	0.890	12
2022-12-13	0.890	0.890	0.890	0.890	0.890	12
2022-12-12	0.860	0.930	0.860	0.890	0.890	5,467
2022-12-08	0.860	0.860	0.830	0.830	0.830	3,420
2022-12-06	0.880	0.900	0.860	0.860	0.860	2,927
2022-12-05	0.920	0.920	0.890	0.890	0.890	1,000
2022-12-02	0.950	0.950	0.950	0.950	0.950	12
2022-12-01	0.950	0.950	0.950	0.950	0.950	12

← NewerPage 14 of 18 · 1,060 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.