Telemedpl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	1.120	1.120	1.120	1.120	1.120	1,011
2022-04-04	1.040	1.040	1.040	1.040	1.040	1,600
2022-04-01	1.105	1.105	1.080	1.105	1.105	1,173
2022-03-31	1.120	1.120	0.950	1.105	1.105	2,349
2022-03-30	1.150	1.150	1.150	1.150	1.150	10
2022-03-28	1.140	1.140	1.140	1.140	1.140	10
2022-03-23	1.030	1.140	1.030	1.140	1.140	221
2022-03-17	1.130	1.130	1.130	1.130	1.130	11
2022-03-16	1.135	1.135	1.135	1.135	1.135	63
2022-03-15	0.948	1.110	0.948	1.110	1.110	6,279
2022-03-14	0.910	0.968	0.900	0.968	0.968	4,099
2022-03-11	0.978	0.978	0.880	0.950	0.950	3,423
2022-03-10	0.978	0.978	0.978	0.978	0.978	15
2022-03-09	0.978	0.978	0.900	0.970	0.970	1,023
2022-03-08	0.970	0.970	0.970	0.970	0.970	11
2022-03-07	0.990	0.990	0.794	0.900	0.900	17,615
2022-03-04	1.020	1.020	1.020	1.020	1.020	100
2022-03-03	1.040	1.080	0.980	1.080	1.080	2,608
2022-03-02	0.980	1.040	0.980	1.040	1.040	61
2022-02-24	1.060	1.140	0.850	1.140	1.140	2,338
2022-02-23	1.150	1.150	1.150	1.150	1.150	10
2022-02-22	1.155	1.155	1.155	1.155	1.155	10
2022-02-21	1.050	1.155	1.050	1.140	1.140	5,021
2022-02-17	1.080	1.160	1.080	1.160	1.160	36,996
2022-02-16	1.165	1.165	1.165	1.165	1.165	11
2022-02-15	1.165	1.165	1.165	1.165	1.165	22
2022-02-14	1.170	1.170	1.170	1.170	1.170	10
2022-02-11	1.170	1.170	1.170	1.170	1.170	10
2022-02-10	1.170	1.170	1.170	1.170	1.170	10
2022-02-09	1.170	1.170	1.170	1.170	1.170	10
2022-02-08	1.170	1.170	1.170	1.170	1.170	10
2022-02-07	1.170	1.170	1.170	1.170	1.170	10
2022-02-04	1.170	1.170	1.170	1.170	1.170	10
2022-02-03	1.170	1.170	1.170	1.170	1.170	10
2022-02-01	1.160	1.170	1.160	1.170	1.170	1,510
2022-01-31	1.170	1.170	1.170	1.170	1.170	10
2022-01-28	1.170	1.170	1.160	1.160	1.160	1,010
2022-01-27	1.165	1.165	1.165	1.165	1.165	10
2022-01-26	1.170	1.170	1.170	1.170	1.170	33
2022-01-25	1.100	1.165	0.990	1.160	1.160	21,649
2022-01-24	1.180	1.180	0.990	1.090	1.090	26,701
2022-01-21	1.180	1.180	1.180	1.180	1.180	10
2022-01-20	1.120	1.180	1.080	1.180	1.180	1,271
2022-01-19	1.140	1.140	1.140	1.140	1.140	1,744
2022-01-18	1.200	1.200	1.130	1.170	1.170	3,526
2022-01-17	1.240	1.240	1.240	1.240	1.240	10
2022-01-14	1.240	1.240	1.240	1.240	1.240	10
2022-01-13	1.240	1.240	1.240	1.240	1.240	10
2022-01-12	1.140	1.240	1.140	1.240	1.240	1,338
2022-01-11	1.150	1.220	1.140	1.140	1.140	3,125
2022-01-10	1.100	1.140	1.070	1.120	1.120	1,444
2022-01-07	1.150	1.150	1.020	1.095	1.095	11,867
2022-01-05	1.150	1.150	1.150	1.150	1.150	121
2022-01-04	1.150	1.150	1.135	1.135	1.135	6,510
2022-01-03	1.080	1.130	1.080	1.130	1.130	1,200
2021-12-30	1.050	1.150	1.050	1.080	1.080	5,782
2021-12-29	1.060	1.060	1.060	1.060	1.060	10
2021-12-28	1.050	1.050	1.020	1.040	1.040	7,410
2021-12-27	1.020	1.060	1.000	1.060	1.060	34,000
2021-12-23	1.060	1.060	1.020	1.020	1.020	11

← NewerPage 17 of 18 · 1,061 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.