Triton Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-21 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 2,081 |
| 2023-07-20 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 619 |
| 2023-07-19 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 131 |
| 2023-07-18 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 2,000 |
| 2023-07-17 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 349 |
| 2023-07-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 60 |
| 2023-07-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 4,290 |
| 2023-07-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 |
| 2023-07-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 808 |
| 2023-07-03 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 300 |
| 2023-06-30 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 500 |
| 2023-06-29 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 480 |
| 2023-06-28 | 4.120 | 4.200 | 4.120 | 4.200 | 4.200 | 540 |
| 2023-06-23 | 4.100 | 4.480 | 4.100 | 4.480 | 4.480 | 1,839 |
| 2023-06-22 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1,803 |
| 2023-06-19 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 21 |
| 2023-06-16 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 222 |
| 2023-06-15 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 212 |
| 2023-06-12 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 5 |
| 2023-06-09 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 1 |
| 2023-06-07 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 783 |
| 2023-06-06 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 332 |
| 2023-05-24 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 65 |
| 2023-03-24 | 3.900 | 4.860 | 3.900 | 4.860 | 4.860 | 19 |
| 2023-03-16 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 8,580 |
| 2023-03-13 | 4.060 | 4.780 | 4.060 | 4.780 | 4.780 | 422 |
| 2023-03-10 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 78 |
| 2023-03-03 | 3.980 | 4.740 | 3.980 | 4.740 | 4.740 | 115 |
| 2023-02-20 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 7 |
| 2023-02-14 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 10 |
| 2023-02-13 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 515 |
| 2023-02-09 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 10 |
| 2023-02-08 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 10 |
| 2023-02-03 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 1,001 |
| 2023-01-31 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 1,000 |
| 2023-01-30 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 17 |
| 2023-01-27 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 10 |
| 2023-01-26 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 200 |
| 2023-01-23 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1,000 |
| 2023-01-16 | 3.900 | 3.920 | 3.900 | 3.920 | 3.920 | 2,861 |
| 2023-01-13 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 200 |
| 2023-01-12 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 910 |
| 2023-01-11 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 9 |
| 2023-01-10 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 10 |
| 2023-01-09 | 3.740 | 3.920 | 3.740 | 3.920 | 3.920 | 308 |
| 2023-01-02 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1,000 |
| 2022-12-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 33 |
| 2022-12-29 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 300 |
| 2022-12-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 3,016 |
| 2022-12-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 10 |
| 2022-12-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,200 |
| 2022-12-20 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 25 |
| 2022-12-19 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 88 |
| 2022-12-16 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 3 |
| 2022-12-15 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 9 |
| 2022-12-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,136 |
| 2022-12-13 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 1,000 |
| 2022-12-12 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 5,404 |
| 2022-12-09 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 200 |
| 2022-12-07 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 66 |
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.