Tarczynski S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 118.50 | 118.50 | 116.00 | 117.00 | 117.00 | 140 |
| 2026-10-16 | 118.50 | 119.00 | 117.00 | 119.00 | 119.00 | 56 |
| 2026-10-15 | 118.50 | 118.50 | 117.00 | 117.00 | 117.00 | 62 |
| 2026-10-14 | 118.00 | 118.00 | 116.00 | 117.50 | 117.50 | 300 |
| 2026-10-13 | 118.50 | 118.50 | 116.00 | 117.00 | 117.00 | 65 |
| 2026-10-12 | 118.00 | 118.50 | 116.00 | 117.50 | 117.50 | 118 |
| 2026-10-09 | 117.00 | 118.50 | 116.50 | 118.00 | 118.00 | 64 |
| 2026-10-08 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 58 |
| 2026-10-07 | 118.50 | 119.00 | 117.00 | 117.00 | 117.00 | 88 |
| 2026-10-06 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 58 |
| 2026-10-05 | 117.50 | 121.50 | 117.00 | 117.00 | 117.00 | 200 |
| 2026-10-02 | 115.00 | 121.50 | 115.00 | 120.50 | 120.50 | 718 |
| 2026-10-01 | 115.00 | 115.00 | 114.50 | 115.00 | 115.00 | 51 |
| 2026-09-30 | 118.50 | 118.50 | 113.50 | 114.00 | 114.00 | 186 |
| 2026-09-29 | 117.50 | 117.50 | 112.00 | 115.00 | 115.00 | 262 |
| 2026-09-28 | 120.00 | 120.50 | 112.00 | 115.50 | 115.50 | 913 |
| 2026-09-25 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 198 |
| 2026-09-24 | 120.00 | 120.00 | 118.50 | 120.00 | 120.00 | 49 |
| 2026-09-23 | 118.50 | 119.50 | 118.50 | 119.50 | 119.50 | 95 |
| 2026-09-22 | 119.50 | 119.50 | 119.00 | 119.50 | 119.50 | 60 |
| 2026-09-21 | 119.50 | 120.50 | 118.50 | 120.00 | 120.00 | 316 |
| 2026-09-18 | 120.50 | 121.00 | 120.50 | 120.50 | 120.50 | 40 |
| 2026-09-17 | 120.00 | 121.00 | 119.50 | 119.50 | 119.50 | 352 |
| 2026-09-16 | 119.50 | 121.50 | 119.50 | 121.50 | 121.50 | 1,147 |
| 2026-09-15 | 121.50 | 121.50 | 119.50 | 119.50 | 119.50 | 552 |
| 2026-09-14 | 121.50 | 121.50 | 120.00 | 121.50 | 121.50 | 151 |
| 2026-09-11 | 121.50 | 121.50 | 120.00 | 121.50 | 121.50 | 98 |
| 2026-09-10 | 120.00 | 121.50 | 120.00 | 120.00 | 120.00 | 103 |
| 2026-09-09 | 121.50 | 121.50 | 120.00 | 120.00 | 120.00 | 34 |
| 2026-09-08 | 121.50 | 121.50 | 120.00 | 121.50 | 121.50 | 156 |
| 2026-09-07 | 121.00 | 121.50 | 120.00 | 121.00 | 121.00 | 51 |
| 2026-09-04 | 121.50 | 121.50 | 120.00 | 121.50 | 121.50 | 164 |
| 2026-09-03 | 121.00 | 121.50 | 121.00 | 121.50 | 121.50 | 29 |
| 2026-09-02 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 266 |
| 2026-09-01 | 121.50 | 121.50 | 120.00 | 121.00 | 121.00 | 66 |
| 2026-08-31 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 7 |
| 2026-08-28 | 121.50 | 121.50 | 121.00 | 121.00 | 121.00 | 83 |
| 2026-08-27 | 121.50 | 121.50 | 120.50 | 121.50 | 121.50 | 226 |
| 2026-08-26 | 122.50 | 122.50 | 121.00 | 121.50 | 121.50 | 418 |
| 2026-08-25 | 123.00 | 123.00 | 121.50 | 122.00 | 122.00 | 86 |
| 2026-08-24 | 123.50 | 123.50 | 121.50 | 121.50 | 121.50 | 118 |
| 2026-08-21 | 122.50 | 122.50 | 121.50 | 122.00 | 122.00 | 184 |
| 2026-08-20 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 50 |
| 2026-08-19 | 122.50 | 122.50 | 121.50 | 122.50 | 122.50 | 334 |
| 2026-08-18 | 122.50 | 122.50 | 121.50 | 121.50 | 121.50 | 36 |
| 2026-08-17 | 122.50 | 123.00 | 121.50 | 122.50 | 122.50 | 179 |
| 2026-08-14 | 121.50 | 123.00 | 121.50 | 122.50 | 122.50 | 234 |
| 2026-08-13 | 123.00 | 123.00 | 121.50 | 122.50 | 122.50 | 82 |
| 2026-08-12 | 122.50 | 123.00 | 122.00 | 123.00 | 123.00 | 77 |
| 2026-08-11 | 123.50 | 123.50 | 122.00 | 122.50 | 122.50 | 75 |
| 2026-08-10 | 122.50 | 123.50 | 122.00 | 123.50 | 123.50 | 699 |
| 2026-08-07 | 123.00 | 123.00 | 121.50 | 121.50 | 121.50 | 63 |
| 2026-08-06 | 122.50 | 123.00 | 121.50 | 122.00 | 122.00 | 77 |
| 2026-08-05 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 271 |
| 2026-08-04 | 122.00 | 122.00 | 121.50 | 122.00 | 122.00 | 116 |
| 2026-08-03 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | 70 |
| 2026-07-31 | 121.50 | 122.50 | 121.50 | 121.50 | 121.50 | 47 |
| 2026-07-30 | 121.00 | 123.00 | 121.00 | 121.50 | 121.50 | 128 |
| 2026-07-29 | 122.00 | 122.00 | 120.00 | 121.50 | 121.50 | 307 |
| 2026-07-28 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | 1,316 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 3.3000 PLN |
| 2025-09-11 | 2.6000 PLN |
| 2024-06-21 | 2.9000 PLN |
| 2023-06-21 | 2.2000 PLN |
| 2022-06-29 | 2.0000 PLN |
| 2021-06-04 | 1.5000 PLN |
| 2019-06-17 | 0.5000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.