GPW · BLO · stock
Bloober Team SA (BLO) stock price history
Every GPW trading session of Bloober Team SA from Jun 27, 2011 to Sep 28, 2026: 3,903 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BLO adjusted close, 2011 to 2026
- PLN 33.50
- All time high, 2025
- PLN 28.50
- 52 week high, PLN 21.00 low
- 3,903
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
BLO key facts
- Bloober Team SA (BLO) closed at PLN 21.85 on Sep 28, 2026 on GPW.
- BLO's all time high close is PLN 33.50, set on Jul 17, 2025; its all time low close is PLN 0.4110 on Sep 5, 2012.
- BLO's 52 week range is PLN 21.00 to PLN 28.50.
- BLO returned -11.7% over the year to Sep 28, 2026 and +9.3% over five years.
- Over ten years BLO returned +271%, +14.0% a year compounded.
- BLO's deepest drawdown was -82.1% from Jun 29, 2011 to Sep 5, 2012.
- DataCedar holds 3,903 daily sessions of BLO history from Jun 27, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BLO price chart, 2011 to 2026
BLO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.2% |
| 3 months | -9.0% |
| 6 months | -8.6% |
| Year to date | -10.3% |
| 1 year | -11.7% |
| 3 years | -7.6% |
| 5 years | +9.3% |
| 10 years | +271.3% |
| Since Jun 27, 2011 | +893.2% |
| Compound annual growth, 15.3 years | +16.2% |
BLO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 33.50 on Jul 17, 2025
- All time low close
- PLN 0.4110 on Sep 5, 2012
- 52 week high
- PLN 28.50 on Dec 5, 2025
- 52 week low
- PLN 21.00 on Sep 25, 2026
- Deepest drawdown
- -82.1% from Jun 29, 2011 to Sep 5, 2012, recovered Dec 10, 2014
- Best single session
- +122.3% on Feb 24, 2014
- Worst single session
- -33.9% on Apr 18, 2014
- Volatility, 1 year annualised
- 24.0%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2011
- 9.9×
- Best calendar year
- 2014, +242%
- Worst calendar year
- 2012, -68%
BLO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jun 27, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 24.35 | PLN 27.50 | PLN 21.00 | PLN 21.85 | -10.3% | 2.4M | 187 |
| 2025 | PLN 25.00 | PLN 33.95 | PLN 22.60 | PLN 24.35 | -4.1% | 4.6M | 249 |
| 2024 | PLN 27.90 | PLN 28.90 | PLN 20.20 | PLN 25.40 | -8.0% | 4M | 249 |
| 2023 | PLN 18.50 | PLN 28.00 | PLN 18.22 | PLN 27.60 | +49.2% | 4.8M | 250 |
| 2022 | PLN 16.70 | PLN 20.85 | PLN 13.12 | PLN 18.50 | +11.4% | 3.7M | 251 |
| 2021 | PLN 19.10 | PLN 24.35 | PLN 14.22 | PLN 16.60 | -11.7% | 10.6M | 251 |
| 2020 | PLN 6.01 | PLN 23.35 | PLN 3.62 | PLN 18.80 | +212.8% | 31.4M | 259 |
| 2019 | PLN 3.90 | PLN 9.70 | PLN 3.28 | PLN 6.01 | +54.1% | 30.1M | 261 |
| 2018 | PLN 4.20 | PLN 6.12 | PLN 3.09 | PLN 3.90 | -7.1% | 15.2M | 261 |
| 2017 | PLN 7.64 | PLN 12.45 | PLN 3.71 | PLN 4.20 | -47.1% | 13.6M | 255 |
| 2016 | PLN 2.85 | PLN 8.38 | PLN 2.79 | PLN 7.94 | +178.6% | 13.3M | 251 |
| 2015 | PLN 1.81 | PLN 4.09 | PLN 1.72 | PLN 2.85 | +57.6% | 19.3M | 261 |
| 2014 | PLN 0.5290 | PLN 2.64 | PLN 0.5290 | PLN 1.81 | +241.8% | 9.1M | 261 |
| 2013 | PLN 0.6530 | PLN 0.7840 | PLN 0.4850 | PLN 0.5290 | -19.0% | 228.2K | 261 |
| 2012 | PLN 1.98 | PLN 2.19 | PLN 0.3600 | PLN 0.6530 | -68.1% | 2.2M | 261 |
| 2011 | PLN 2.60 | PLN 2.60 | PLN 1.40 | PLN 2.05 | n/a | 3M | 135 |
BLO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 21.85 | -7.4% |
| August 2026 | PLN 23.60 | -2.5% |
| July 2026 | PLN 24.20 | -0.2% |
| June 2026 | PLN 24.25 | -6.4% |
| May 2026 | PLN 25.90 | -0.8% |
| April 2026 | PLN 26.10 | +9.7% |
| March 2026 | PLN 23.80 | +3.5% |
| February 2026 | PLN 23.00 | -8.0% |
| January 2026 | PLN 25.00 | +2.7% |
| December 2025 | PLN 24.35 | -2.4% |
| November 2025 | PLN 24.95 | -3.3% |
| October 2025 | PLN 25.80 | +3.6% |
About the BLO data
Daily bars. 3,903 sessions from Jun 27, 2011 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 27, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BLO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
BLO share price history
