Tarczynski S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 92.000 | 93.000 | 92.000 | 93.000 | 88.708 | 136 |
| 2024-08-19 | 90.000 | 92.000 | 89.800 | 92.000 | 87.754 | 124 |
| 2024-08-16 | 85.000 | 90.400 | 85.000 | 89.200 | 85.083 | 247 |
| 2024-08-14 | 90.000 | 90.000 | 89.200 | 90.000 | 85.846 | 306 |
| 2024-08-13 | 92.800 | 93.000 | 90.400 | 91.000 | 86.800 | 200 |
| 2024-08-12 | 90.600 | 95.800 | 90.400 | 91.400 | 87.181 | 394 |
| 2024-08-09 | 96.400 | 96.800 | 96.000 | 96.000 | 91.569 | 121 |
| 2024-08-08 | 95.000 | 96.400 | 92.000 | 96.400 | 91.951 | 180 |
| 2024-08-07 | 94.400 | 98.000 | 91.000 | 94.600 | 90.234 | 517 |
| 2024-08-06 | 99.600 | 99.600 | 89.800 | 94.400 | 90.043 | 650 |
| 2024-08-05 | 97.600 | 97.600 | 81.200 | 95.000 | 90.615 | 2,199 |
| 2024-08-02 | 99.800 | 100.50 | 99.600 | 99.600 | 95.003 | 242 |
| 2024-08-01 | 99.000 | 100.50 | 95.200 | 99.800 | 95.194 | 86 |
| 2024-07-31 | 96.000 | 99.000 | 96.000 | 99.000 | 94.431 | 285 |
| 2024-07-30 | 104.00 | 105.50 | 95.200 | 95.600 | 91.188 | 1,644 |
| 2024-07-29 | 108.00 | 108.00 | 102.50 | 103.00 | 98.246 | 73 |
| 2024-07-26 | 108.00 | 109.00 | 103.00 | 105.00 | 100.15 | 151 |
| 2024-07-25 | 107.50 | 109.00 | 105.00 | 108.50 | 103.49 | 684 |
| 2024-07-24 | 112.00 | 112.50 | 107.50 | 109.00 | 103.97 | 374 |
| 2024-07-23 | 107.00 | 113.00 | 107.00 | 112.00 | 106.83 | 826 |
| 2024-07-22 | 102.50 | 109.00 | 101.50 | 107.00 | 102.06 | 346 |
| 2024-07-19 | 103.50 | 103.50 | 102.50 | 102.50 | 97.769 | 42 |
| 2024-07-18 | 102.50 | 103.50 | 102.50 | 103.50 | 98.723 | 36 |
| 2024-07-17 | 103.00 | 103.50 | 100.00 | 103.00 | 98.246 | 554 |
| 2024-07-16 | 110.00 | 110.00 | 101.00 | 103.50 | 98.723 | 303 |
| 2024-07-15 | 103.50 | 109.00 | 100.00 | 108.00 | 103.02 | 1,073 |
| 2024-07-12 | 102.00 | 102.50 | 100.50 | 102.00 | 97.292 | 128 |
| 2024-07-11 | 100.00 | 101.00 | 100.00 | 101.00 | 96.338 | 354 |
| 2024-07-10 | 100.50 | 101.00 | 100.00 | 101.00 | 96.338 | 185 |
| 2024-07-09 | 101.00 | 102.50 | 100.50 | 101.50 | 96.815 | 291 |
| 2024-07-08 | 104.00 | 104.00 | 100.00 | 103.00 | 98.246 | 3,048 |
| 2024-07-05 | 105.00 | 105.50 | 104.50 | 104.50 | 99.677 | 167 |
| 2024-07-04 | 107.00 | 107.50 | 105.00 | 105.00 | 100.15 | 175 |
| 2024-07-03 | 111.00 | 111.00 | 102.00 | 105.50 | 100.63 | 579 |
| 2024-07-02 | 112.50 | 113.50 | 108.00 | 110.00 | 104.92 | 252 |
| 2024-07-01 | 114.00 | 115.00 | 108.00 | 112.00 | 106.83 | 883 |
| 2024-06-28 | 114.00 | 116.00 | 113.00 | 115.00 | 109.69 | 578 |
| 2024-06-27 | 111.00 | 113.00 | 111.00 | 113.00 | 107.78 | 163 |
| 2024-06-26 | 111.00 | 113.50 | 111.00 | 112.00 | 106.83 | 684 |
| 2024-06-25 | 111.00 | 113.50 | 111.00 | 113.50 | 108.26 | 391 |
| 2024-06-24 | 113.00 | 114.00 | 110.00 | 111.00 | 105.88 | 984 |
| 2024-06-21 | 114.50 | 114.50 | 107.00 | 112.00 | 106.83 | 765 |
| 2024-06-20 | 116.00 | 118.00 | 112.50 | 117.00 | 108.83 | 2,137 |
| 2024-06-19 | 114.00 | 124.00 | 112.00 | 116.00 | 107.90 | 5,541 |
| 2024-06-18 | 98.800 | 114.50 | 98.000 | 111.00 | 103.25 | 5,640 |
| 2024-06-17 | 91.400 | 101.00 | 91.400 | 98.200 | 91.346 | 1,838 |
| 2024-06-14 | 89.000 | 90.600 | 89.000 | 90.600 | 84.276 | 1,102 |
| 2024-06-13 | 89.000 | 90.600 | 89.000 | 89.000 | 82.788 | 2,657 |
| 2024-06-12 | 88.200 | 90.000 | 86.600 | 89.000 | 82.788 | 935 |
| 2024-06-11 | 88.400 | 88.400 | 86.600 | 88.000 | 81.858 | 1,292 |
| 2024-06-10 | 88.600 | 88.600 | 85.800 | 88.400 | 82.230 | 435 |
| 2024-06-07 | 88.400 | 88.400 | 85.600 | 88.400 | 82.230 | 440 |
| 2024-06-06 | 85.000 | 89.400 | 85.000 | 88.600 | 82.416 | 345 |
| 2024-06-05 | 87.600 | 87.600 | 85.200 | 86.400 | 80.369 | 638 |
| 2024-06-04 | 89.400 | 89.400 | 85.200 | 86.400 | 80.369 | 423 |
| 2024-06-03 | 89.400 | 89.400 | 85.000 | 89.400 | 83.160 | 1,019 |
| 2024-05-31 | 86.000 | 93.800 | 86.000 | 89.400 | 83.160 | 2,653 |
| 2024-05-29 | 76.400 | 82.800 | 74.400 | 81.000 | 75.346 | 1,841 |
| 2024-05-28 | 80.600 | 81.000 | 74.000 | 76.400 | 71.067 | 995 |
| 2024-05-27 | 81.400 | 84.800 | 74.600 | 80.600 | 74.974 | 2,849 |
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.