Triton Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 4 |
| 2024-01-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 222 |
| 2024-01-29 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 20 |
| 2024-01-25 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 144 |
| 2024-01-22 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 403 |
| 2024-01-18 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 2 |
| 2024-01-05 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 330 |
| 2024-01-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 5 |
| 2023-12-29 | 4.380 | 4.720 | 4.380 | 4.720 | 4.720 | 56 |
| 2023-12-28 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 69 |
| 2023-12-19 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 63 |
| 2023-12-18 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 100 |
| 2023-12-15 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 1 |
| 2023-12-14 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 11 |
| 2023-12-11 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 9 |
| 2023-12-08 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 99 |
| 2023-12-05 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 184 |
| 2023-12-04 | 4.440 | 4.440 | 4.400 | 4.400 | 4.400 | 64 |
| 2023-12-01 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 299 |
| 2023-11-28 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 240 |
| 2023-11-24 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 931 |
| 2023-11-22 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 70 |
| 2023-11-21 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 39 |
| 2023-11-20 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 39 |
| 2023-11-17 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 33 |
| 2023-11-16 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 7 |
| 2023-11-13 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 18 |
| 2023-11-02 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 108 |
| 2023-10-31 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 390 |
| 2023-10-30 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 625 |
| 2023-10-27 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 610 |
| 2023-10-25 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 2,831 |
| 2023-10-24 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 1,299 |
| 2023-10-19 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 100 |
| 2023-10-18 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 507 |
| 2023-10-12 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 75 |
| 2023-10-11 | 4.300 | 4.360 | 4.300 | 4.360 | 4.360 | 413 |
| 2023-10-10 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 12 |
| 2023-10-09 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 432 |
| 2023-10-06 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 125 |
| 2023-10-05 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 115 |
| 2023-10-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 928 |
| 2023-09-28 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 101 |
| 2023-09-27 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 500 |
| 2023-09-26 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 100 |
| 2023-09-07 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 8 |
| 2023-09-06 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 214 |
| 2023-08-29 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 1 |
| 2023-08-28 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 240 |
| 2023-08-22 | 4.000 | 4.360 | 4.000 | 4.360 | 4.360 | 610 |
| 2023-08-16 | 4.080 | 4.420 | 4.080 | 4.420 | 4.420 | 501 |
| 2023-08-14 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 38 |
| 2023-08-11 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 505 |
| 2023-08-09 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 910 |
| 2023-08-08 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1 |
| 2023-08-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 50 |
| 2023-08-04 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 250 |
| 2023-08-03 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 1 |
| 2023-08-02 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 155 |
| 2023-08-01 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 692 |
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.