Bloober Team spolka akcyjna (6BO) Historical Prices
7 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 4.82 | 4.85 | 4.72 | 4.72 | 4.72 | -2.28% | 0 | 0.00 |
| Oct 30, 2026 | 4.96 | 5.00 | 4.76 | 4.83 | 4.83 | -2.43% | 0 | 0.00 |
| Oct 29, 2026 | 4.87 | 5.22 | 4.84 | 4.95 | 4.95 | +1.54% | 0 | 0.00 |
| Oct 28, 2026 | 4.95 | 5.06 | 4.87 | 4.87 | 4.87 | -1.72% | 0 | 0.00 |
| Oct 27, 2026 | 4.93 | 5.02 | 4.92 | 4.96 | 4.96 | +0.61% | 0 | 0.00 |
| Oct 26, 2026 | 4.96 | 5.16 | 4.93 | 4.93 | 4.93 | -0.40% | 0 | 0.00 |
| Oct 23, 2026 | 5.00 | 5.12 | 4.95 | 4.95 | 4.95 | -1.10% | 0 | 0.00 |
| Oct 22, 2026 | 4.92 | 5.12 | 4.91 | 5.00 | 5.00 | +1.52% | 0 | 0.00 |
| Oct 21, 2026 | 4.77 | 5.07 | 4.77 | 4.93 | 4.93 | +3.36% | 0 | 0.00 |
| Oct 20, 2026 | 4.61 | 4.83 | 4.61 | 4.77 | 4.77 | +3.47% | 0 | 0.00 |
| Oct 19, 2026 | 4.63 | 4.76 | 4.59 | 4.61 | 4.61 | -0.22% | 0 | 0.00 |
| Oct 16, 2026 | 4.68 | 4.74 | 4.61 | 4.62 | 4.62 | -1.28% | 0 | 0.00 |
| Oct 15, 2026 | 4.70 | 4.78 | 4.58 | 4.68 | 4.68 | -0.43% | 4,455 | 239.48 |
| Oct 14, 2026 | 4.74 | 4.81 | 4.68 | 4.70 | 4.70 | -0.84% | 0 | 0.00 |
| Oct 13, 2026 | 4.77 | 4.94 | 4.73 | 4.74 | 4.74 | -0.63% | 0 | 0.00 |
| Oct 12, 2026 | 4.82 | 4.88 | 4.75 | 4.77 | 4.77 | -1.04% | 0 | 0.00 |
| Oct 09, 2026 | 4.92 | 4.97 | 4.81 | 4.82 | 4.82 | -2.03% | 0 | 0.00 |
| Oct 08, 2026 | 4.90 | 4.95 | 4.87 | 4.92 | 4.92 | +0.41% | 0 | 0.00 |
| Oct 07, 2026 | 4.89 | 4.98 | 4.84 | 4.90 | 4.90 | +0.20% | 0 | 0.00 |
| Oct 06, 2026 | 4.87 | 5.03 | 4.87 | 4.89 | 4.89 | +0.41% | 0 | 0.00 |
| Oct 05, 2026 | 4.95 | 5.02 | 4.85 | 4.87 | 4.87 | -1.82% | 0 | 0.00 |
| Oct 02, 2026 | 4.73 | 5.06 | 4.73 | 4.96 | 4.96 | +4.54% | 0 | 0.00 |
| Oct 01, 2026 | 4.74 | 4.88 | 4.68 | 4.74 | 4.74 | -0.32% | 0 | 0.00 |
| Sep 30, 2026 | 4.72 | 4.84 | 4.72 | 4.76 | 4.76 | +0.63% | 0 | 0.00 |
| Sep 29, 2026 | 4.75 | 4.88 | 4.72 | 4.73 | 4.73 | -0.84% | 0 | 0.00 |
| Sep 28, 2026 | 4.76 | 4.95 | 4.71 | 4.77 | 4.77 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 4.94 | 5.02 | 4.75 | 4.77 | 4.77 | -3.44% | 0 | 0.00 |
| Sep 24, 2026 | 4.97 | 5.07 | 4.92 | 4.94 | 4.94 | -0.60% | 0 | 0.00 |
| Sep 23, 2026 | 5.00 | 5.22 | 4.96 | 4.97 | 4.97 | -0.60% | 0 | 0.00 |
| Sep 22, 2026 | 5.04 | 5.08 | 4.99 | 5.00 | 5.00 | -0.89% | 0 | 0.00 |
| Sep 21, 2026 | 5.04 | 5.09 | 4.97 | 5.04 | 5.04 | +0.20% | 0 | 0.00 |
| Sep 18, 2026 | 5.03 | 5.12 | 5.02 | 5.03 | 5.03 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 4.91 | 5.09 | 4.91 | 5.03 | 5.03 | +2.65% | 0 | 0.00 |
| Sep 16, 2026 | 5.03 | 5.10 | 4.89 | 4.90 | 4.90 | -2.39% | 0 | 0.00 |
| Sep 15, 2026 | 5.08 | 5.15 | 5.00 | 5.02 | 5.02 | -1.38% | 0 | 0.00 |
| Sep 14, 2026 | 5.06 | 5.21 | 5.04 | 5.09 | 5.09 | +0.20% | 0 | 0.00 |
| Sep 11, 2026 | 5.24 | 5.24 | 5.08 | 5.08 | 5.08 | -1.36% | 0 | 0.00 |
| Sep 10, 2026 | 5.19 | 5.27 | 5.14 | 5.15 | 5.15 | -0.58% | 0 | 0.00 |
| Sep 09, 2026 | 5.18 | 5.28 | 5.18 | 5.18 | 5.18 | -0.19% | 0 | 0.00 |
| Sep 08, 2026 | 5.25 | 5.33 | 5.19 | 5.19 | 5.19 | -1.14% | 0 | 0.00 |
| Sep 07, 2026 | 5.26 | 5.32 | 5.25 | 5.25 | 5.25 | -0.19% | 0 | 0.00 |
| Sep 04, 2026 | 5.24 | 5.28 | 5.21 | 5.26 | 5.26 | +0.38% | 0 | 0.00 |
| Sep 03, 2026 | 5.22 | 5.29 | 5.21 | 5.24 | 5.24 | +0.38% | 0 | 0.00 |
| Sep 02, 2026 | 5.23 | 5.34 | 5.19 | 5.22 | 5.22 | +0.77% | 0 | 0.00 |
| Sep 01, 2026 | 5.20 | 5.28 | 5.18 | 5.18 | 5.18 | -0.38% | 0 | 0.00 |
| Aug 31, 2026 | 5.24 | 5.38 | 5.19 | 5.20 | 5.20 | -0.76% | 0 | 0.00 |
| Aug 28, 2026 | 5.35 | 5.36 | 5.23 | 5.24 | 5.24 | -0.76% | 0 | 0.00 |
| Aug 27, 2026 | 5.41 | 5.47 | 5.27 | 5.28 | 5.28 | -2.22% | 0 | 0.00 |
| Aug 26, 2026 | 5.46 | 5.58 | 5.39 | 5.40 | 5.40 | -0.74% | 0 | 0.00 |
| Aug 25, 2026 | 5.38 | 5.48 | 5.37 | 5.44 | 5.44 | +1.30% | 0 | 0.00 |
