Triton Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-11 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 462 |
| 2024-09-10 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 3,000 |
| 2024-09-09 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 5,000 |
| 2024-09-06 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1 |
| 2024-09-05 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 1 |
| 2024-09-04 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 1,250 |
| 2024-09-03 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 1,925 |
| 2024-09-02 | 3.800 | 3.800 | 3.340 | 3.340 | 3.340 | 5,025 |
| 2024-08-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 50 |
| 2024-08-29 | 3.640 | 3.640 | 3.340 | 3.340 | 3.340 | 1,309 |
| 2024-08-28 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 666 |
| 2024-08-27 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 907 |
| 2024-08-26 | 3.800 | 3.800 | 3.640 | 3.640 | 3.640 | 1,040 |
| 2024-08-16 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 222 |
| 2024-08-14 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 123 |
| 2024-08-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 725 |
| 2024-08-06 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 521 |
| 2024-08-02 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 40 |
| 2024-07-31 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 18 |
| 2024-07-30 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 1,071 |
| 2024-07-25 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 2 |
| 2024-07-19 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 1 |
| 2024-07-18 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 37 |
| 2024-07-17 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 922 |
| 2024-07-15 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 221 |
| 2024-07-11 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1 |
| 2024-07-10 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 42 |
| 2024-06-20 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 1 |
| 2024-06-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 148 |
| 2024-06-14 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 2,195 |
| 2024-06-13 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 2,050 |
| 2024-06-07 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 79 |
| 2024-06-04 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 5 |
| 2024-05-31 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 500 |
| 2024-05-27 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 275 |
| 2024-05-24 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 280 |
| 2024-05-22 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,166 |
| 2024-05-16 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 98 |
| 2024-05-13 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 2 |
| 2024-05-10 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 99 |
| 2024-05-09 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 90 |
| 2024-05-08 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 405 |
| 2024-05-02 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 100 |
| 2024-04-26 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 100 |
| 2024-04-23 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 51 |
| 2024-04-19 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 118 |
| 2024-04-16 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 133 |
| 2024-04-11 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 185 |
| 2024-03-21 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 224 |
| 2024-03-19 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 125 |
| 2024-03-14 | 4.300 | 4.800 | 4.300 | 4.800 | 4.800 | 1,710 |
| 2024-03-13 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 291 |
| 2024-03-12 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 5 |
| 2024-03-07 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 101 |
| 2024-02-16 | 4.700 | 5.000 | 4.700 | 5.000 | 5.000 | 2,123 |
| 2024-02-15 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 4 |
| 2024-02-14 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 123 |
| 2024-02-12 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 40 |
| 2024-02-02 | 4.760 | 5.000 | 4.760 | 5.000 | 5.000 | 2,019 |
| 2024-02-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 200 |
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.