Tarczynski S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	53.400	53.400	53.000	53.400	49.673	327
2024-02-20	53.400	53.600	53.400	53.600	49.859	128
2024-02-19	52.000	53.400	52.000	53.400	49.673	142
2024-02-16	52.000	53.200	52.000	53.200	49.487	316
2024-02-15	52.400	52.400	52.000	52.000	48.371	330
2024-02-14	52.000	52.400	52.000	52.400	48.743	144
2024-02-13	52.600	52.600	51.000	51.000	47.440	28
2024-02-12	50.200	52.000	50.200	52.000	48.371	276
2024-02-09	52.800	52.800	50.800	50.800	47.254	11
2024-02-08	52.000	52.000	52.000	52.000	48.371	13
2024-02-07	52.000	52.000	52.000	52.000	48.371	5
2024-02-06	51.800	51.800	50.000	50.400	46.882	339
2024-02-05	53.600	53.600	51.800	53.000	49.301	127
2024-02-02	52.600	53.600	51.800	53.600	49.859	1,347
2024-02-01	52.800	52.800	51.400	52.600	48.929	17
2024-01-31	52.000	52.000	52.000	52.000	48.371	208
2024-01-30	52.000	52.000	51.800	51.800	48.185	73
2024-01-29	52.800	53.000	52.000	52.000	48.371	237
2024-01-26	50.200	52.800	50.200	52.800	49.115	577
2024-01-25	51.000	52.800	50.000	52.800	49.115	229
2024-01-24	51.600	53.000	51.600	53.000	49.301	67
2024-01-23	52.200	52.200	52.200	52.200	48.557	35
2024-01-22	52.600	53.000	52.200	52.200	48.557	30
2024-01-19	51.800	52.000	51.800	52.000	48.371	173
2024-01-18	51.000	51.200	51.000	51.200	47.626	282
2024-01-17	53.000	53.000	53.000	53.000	49.301	1
2024-01-16	53.000	53.000	51.200	51.200	47.626	21
2024-01-15	51.000	54.000	50.800	53.000	49.301	1,043
2024-01-12	52.000	52.000	50.400	50.400	46.882	156
2024-01-11	54.000	54.000	49.500	52.000	48.371	407
2024-01-10	50.000	50.000	49.500	49.500	46.045	29
2024-01-09	49.500	50.000	49.000	50.000	46.510	454
2024-01-08	48.900	49.500	48.900	49.500	46.045	88
2024-01-05	48.500	48.500	48.100	48.100	44.743	122
2024-01-04	49.500	49.500	48.000	48.500	45.115	444
2024-01-03	48.200	49.500	48.200	49.500	46.045	2
2024-01-02	49.000	50.000	48.500	49.500	46.045	315
2023-12-29	48.600	49.200	48.000	49.200	45.766	808
2023-12-28	48.000	48.500	48.000	48.500	45.115	386
2023-12-27	48.200	48.200	48.000	48.000	44.650	383
2023-12-22	48.200	48.200	48.200	48.200	44.836	82
2023-12-21	48.000	49.500	48.000	48.200	44.836	1,190
2023-12-20	48.000	48.400	48.000	48.400	45.022	560
2023-12-19	48.800	48.800	48.000	48.000	44.650	102
2023-12-18	48.500	48.500	48.000	48.500	45.115	1,143
2023-12-15	48.400	48.400	48.000	48.000	44.650	158
2023-12-14	48.000	48.200	48.000	48.000	44.650	809
2023-12-13	48.000	48.000	48.000	48.000	44.650	334
2023-12-12	48.000	48.000	46.000	48.000	44.650	118
2023-12-11	48.500	48.500	44.000	48.000	44.650	2,128
2023-12-08	46.900	49.000	46.900	49.000	45.580	690
2023-12-07	46.400	46.400	46.300	46.400	43.161	36
2023-12-06	46.700	47.600	46.400	46.400	43.161	1,251
2023-12-05	46.900	46.900	46.600	46.600	43.347	20
2023-12-04	47.100	49.000	47.100	49.000	45.580	1,001
2023-12-01	47.300	47.300	46.800	46.800	43.533	112
2023-11-30	47.800	47.800	47.800	47.800	44.464	40
2023-11-29	46.500	47.900	46.500	47.900	44.557	242
2023-11-28	45.800	47.900	45.800	47.900	44.557	952
2023-11-27	46.000	46.000	45.400	45.700	42.510	179

← NewerPage 12 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.