Triton Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 3 |
| 2022-11-30 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 4,002 |
| 2022-11-22 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1,000 |
| 2022-11-18 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 180 |
| 2022-11-16 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 25 |
| 2022-11-10 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 5,000 |
| 2022-11-09 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 913 |
| 2022-11-07 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 1,218 |
| 2022-11-04 | 4.000 | 4.000 | 3.800 | 3.800 | 3.800 | 113 |
| 2022-10-31 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 928 |
| 2022-10-20 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 20 |
| 2022-10-04 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 444 |
| 2022-10-03 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,246 |
| 2022-09-21 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 878 |
| 2022-09-05 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 1,000 |
| 2022-08-30 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 596 |
| 2022-08-19 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 50 |
| 2022-08-18 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 50 |
| 2022-08-17 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1,000 |
| 2022-08-16 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 282 |
| 2022-08-12 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 456 |
| 2022-08-10 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 14 |
| 2022-08-01 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 640 |
| 2022-07-28 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 620 |
| 2022-07-27 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 160 |
| 2022-06-08 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1 |
| 2022-06-02 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1,553 |
| 2022-05-30 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1 |
| 2022-05-27 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 1 |
| 2022-05-26 | 4.720 | 4.760 | 4.720 | 4.760 | 4.760 | 1,290 |
| 2022-05-23 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 2 |
| 2022-05-19 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 2 |
| 2022-05-18 | 4.440 | 4.680 | 4.440 | 4.680 | 4.680 | 1,147 |
| 2022-05-10 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 750 |
| 2022-05-09 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 90 |
| 2022-05-02 | 4.780 | 5.400 | 4.780 | 5.400 | 5.400 | 555 |
| 2022-04-29 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 323 |
| 2022-04-28 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 3,934 |
| 2022-04-27 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 13,072 |
| 2022-04-26 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1 |
| 2022-04-25 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 4,773 |
| 2022-04-22 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 202 |
| 2022-04-21 | 5.400 | 5.550 | 5.400 | 5.550 | 5.550 | 800 |
| 2022-04-20 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 2 |
| 2022-04-19 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 2,026 |
| 2022-04-14 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 5,000 |
| 2022-04-13 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 325 |
| 2022-04-12 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 1,192 |
| 2022-04-11 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 4,898 |
| 2022-04-08 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 200 |
| 2022-04-07 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 5 |
| 2022-04-06 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 7,165 |
| 2022-04-05 | 5.540 | 5.540 | 5.400 | 5.400 | 5.400 | 4,123 |
| 2022-04-04 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 4,263 |
| 2022-04-01 | 5.440 | 5.440 | 5.400 | 5.400 | 5.400 | 4,277 |
| 2022-03-31 | 5.400 | 5.480 | 5.400 | 5.480 | 5.480 | 1,805 |
| 2022-03-30 | 5.480 | 5.480 | 5.400 | 5.400 | 5.400 | 150 |
| 2022-03-29 | 5.440 | 5.460 | 5.440 | 5.460 | 5.460 | 39,525 |
| 2022-03-28 | 5.480 | 5.480 | 5.440 | 5.440 | 5.440 | 19,457 |
| 2022-03-25 | 5.380 | 5.400 | 5.380 | 5.400 | 5.400 | 36,431 |
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.