Triton Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 5.380 | 5.380 | 5.360 | 5.360 | 5.360 | 3,825 |
| 2022-03-23 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 60,490 |
| 2022-03-22 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 3,415 |
| 2022-03-21 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 5,718 |
| 2022-03-18 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 459 |
| 2022-03-16 | 5.320 | 5.340 | 5.320 | 5.340 | 5.340 | 1,603 |
| 2022-03-15 | 5.320 | 5.320 | 5.300 | 5.300 | 5.300 | 67,942 |
| 2022-03-14 | 5.360 | 5.360 | 5.320 | 5.320 | 5.320 | 89,263 |
| 2022-03-11 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 67,572 |
| 2022-03-10 | 3.990 | 4.020 | 3.990 | 4.020 | 4.020 | 12,097 |
| 2022-03-09 | 3.700 | 3.960 | 3.700 | 3.960 | 3.960 | 3,624 |
| 2022-03-07 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 125 |
| 2022-03-04 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 40 |
| 2022-03-02 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 25 |
| 2022-02-28 | 4.000 | 4.000 | 3.990 | 3.990 | 3.990 | 2,800 |
| 2022-02-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,908 |
| 2022-02-24 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 1,404 |
| 2022-02-22 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,818 |
| 2022-02-21 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 25 |
| 2022-02-15 | 3.700 | 3.710 | 3.700 | 3.710 | 3.710 | 1,570 |
| 2022-02-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 300 |
| 2022-02-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 506 |
| 2022-02-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 4,176 |
| 2022-02-01 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,380 |
| 2022-01-31 | 3.700 | 4.000 | 3.700 | 4.000 | 4.000 | 779 |
| 2022-01-27 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 45 |
| 2022-01-26 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 1,000 |
| 2022-01-25 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 2,000 |
| 2022-01-24 | 3.750 | 3.750 | 3.700 | 3.700 | 3.700 | 5,782 |
| 2022-01-21 | 3.900 | 3.900 | 3.750 | 3.750 | 3.750 | 5,580 |
| 2022-01-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5,000 |
| 2022-01-18 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 500 |
| 2022-01-17 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 2,865 |
| 2022-01-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,990 |
| 2022-01-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 6,100 |
| 2022-01-12 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 2,266 |
| 2022-01-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 85 |
| 2022-01-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3,768 |
| 2022-01-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 722 |
| 2022-01-03 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 4,938 |
| 2021-12-30 | 3.950 | 3.950 | 3.750 | 3.750 | 3.750 | 1,974 |
| 2021-12-29 | 3.970 | 3.970 | 3.950 | 3.950 | 3.950 | 3,151 |
| 2021-12-28 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 3,000 |
| 2021-12-27 | 4.010 | 4.010 | 3.990 | 3.990 | 3.990 | 6,710 |
| 2021-12-23 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 20,432 |
| 2021-12-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 3,710 |
| 2021-12-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 6,290 |
| 2021-12-20 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 10,000 |
| 2021-12-16 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 12,373 |
| 2021-12-15 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 23,000 |
| 2021-12-14 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 38,808 |
| 2021-12-13 | 3.450 | 3.710 | 3.450 | 3.710 | 3.710 | 20,935 |
| 2021-12-10 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 358 |
| 2021-12-08 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 2,770 |
| 2021-12-07 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 3,000 |
| 2021-12-02 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 4,300 |
| 2021-12-01 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 13,630 |
| 2021-11-30 | 3.030 | 3.300 | 3.030 | 3.300 | 3.300 | 11,718 |
| 2021-11-29 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 101 |
| 2021-11-26 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 98 |
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.