Tarczynski S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	86.600	88.000	79.200	82.000	76.277	1,748
2024-05-23	87.200	93.000	78.600	86.600	80.556	4,513
2024-05-22	93.800	94.000	85.000	87.200	81.114	5,798
2024-05-21	77.800	96.600	77.800	96.600	89.858	7,361
2024-05-20	70.000	81.400	70.000	78.000	72.556	2,592
2024-05-17	63.400	66.400	63.400	66.400	61.765	362
2024-05-16	64.000	65.000	64.000	64.200	59.719	282
2024-05-15	63.600	64.600	63.600	63.600	59.161	128
2024-05-14	65.000	65.000	65.000	65.000	60.463	76
2024-05-13	63.200	65.000	63.000	65.000	60.463	240
2024-05-10	63.600	64.200	63.600	64.200	59.719	140
2024-05-09	64.400	64.400	63.000	63.600	59.161	148
2024-05-08	63.200	64.400	63.000	64.400	59.905	147
2024-05-07	64.600	66.000	62.000	63.200	58.789	889
2024-05-06	67.800	74.400	63.000	64.000	59.533	5,905
2024-05-02	55.000	63.000	55.000	63.000	58.603	2,960
2024-04-30	52.800	54.000	52.000	52.200	48.557	322
2024-04-29	51.400	51.400	51.400	51.400	47.812	35
2024-04-26	50.200	51.400	50.200	51.400	47.812	109
2024-04-25	51.200	51.200	51.200	51.200	47.626	10
2024-04-24	51.000	51.800	49.100	51.800	48.185	221
2024-04-23	51.000	51.800	51.000	51.800	48.185	31
2024-04-22	51.400	54.400	51.000	51.000	47.440	292
2024-04-19	50.400	51.800	50.400	51.600	47.998	407
2024-04-18	50.800	50.800	50.400	50.600	47.068	165
2024-04-17	50.400	50.800	50.400	50.400	46.882	185
2024-04-16	49.900	49.900	49.300	49.300	45.859	75
2024-04-12	50.000	50.800	50.000	50.400	46.882	21
2024-04-10	49.800	49.800	49.800	49.800	46.324	2
2024-04-09	50.800	50.800	50.800	50.800	47.254	10
2024-04-08	50.800	50.800	49.200	50.800	47.254	270
2024-04-05	50.200	50.200	50.200	50.200	46.696	111
2024-04-04	50.800	50.800	49.600	50.000	46.510	100
2024-04-03	50.000	50.000	49.200	49.600	46.138	91
2024-04-02	50.200	50.400	49.800	50.000	46.510	536
2024-03-28	51.400	51.400	51.400	51.400	47.812	1
2024-03-27	51.400	51.400	51.000	51.200	47.626	46
2024-03-26	49.200	51.200	49.200	50.600	47.068	133
2024-03-25	51.800	51.800	48.200	50.600	47.068	494
2024-03-22	52.000	52.000	51.800	51.800	48.185	11
2024-03-21	52.200	52.600	52.200	52.600	48.929	71
2024-03-20	53.000	53.000	53.000	53.000	49.301	1
2024-03-19	53.200	53.600	53.200	53.600	49.859	184
2024-03-18	53.000	53.200	50.200	53.200	49.487	307
2024-03-15	54.800	54.800	52.600	52.600	48.929	179
2024-03-14	54.400	54.800	54.400	54.800	50.975	224
2024-03-13	53.400	54.000	53.400	54.000	50.231	2
2024-03-11	54.200	54.200	54.000	54.000	50.231	25
2024-03-08	53.000	53.000	53.000	53.000	49.301	4
2024-03-07	53.200	54.400	53.000	54.400	50.603	255
2024-03-06	54.600	54.800	54.200	54.200	50.417	31
2024-03-05	53.000	54.200	53.000	54.200	50.417	189
2024-03-04	53.600	54.000	53.400	53.400	49.673	65
2024-03-01	54.200	54.400	53.800	53.800	50.045	132
2024-02-29	52.800	52.800	52.600	52.600	48.929	189
2024-02-28	53.000	54.600	52.600	52.800	49.115	77
2024-02-27	53.000	53.400	53.000	53.000	49.301	649
2024-02-26	53.800	53.800	53.800	53.800	50.045	32
2024-02-23	52.800	54.000	52.800	53.800	50.045	542
2024-02-22	53.000	53.600	52.600	53.400	49.673	698

← NewerPage 11 of 21 · 1,224 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.