Tarczynski S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	51.200	51.200	46.000	46.000	40.936	4,089
2023-05-30	53.600	53.600	53.600	53.600	47.700	30
2023-05-29	53.800	53.800	53.800	53.800	47.878	1
2023-05-26	52.000	53.800	51.200	53.800	47.878	151
2023-05-25	52.000	54.000	51.200	51.200	45.564	720
2023-05-24	51.600	51.600	51.600	51.600	45.920	93
2023-05-23	51.800	52.000	51.800	52.000	46.276	201
2023-05-22	50.800	51.800	50.800	51.800	46.098	15
2023-05-19	52.000	52.000	49.800	49.900	44.407	170
2023-05-18	52.000	52.000	51.600	51.600	45.920	21
2023-05-17	51.600	52.600	51.600	52.000	46.276	19
2023-05-16	51.200	51.200	51.200	51.200	45.564	509
2023-05-15	51.000	51.400	51.000	51.200	45.564	159
2023-05-12	51.200	51.200	50.600	51.000	45.386	150
2023-05-11	53.200	53.200	51.000	51.000	45.386	952
2023-05-10	53.800	53.800	53.000	53.000	47.166	5
2023-05-09	53.000	53.000	51.400	52.800	46.988	1,012
2023-05-08	54.400	56.000	51.000	52.200	46.454	891
2023-05-05	55.000	56.000	54.400	55.000	48.946	1,261
2023-05-04	54.400	55.000	54.400	55.000	48.946	1,019
2023-05-02	53.000	53.000	53.000	53.000	47.166	1,341
2023-04-28	52.200	53.000	52.200	53.000	47.166	257
2023-04-27	52.800	52.800	52.600	52.600	46.810	84
2023-04-26	51.800	52.800	51.800	52.800	46.988	52
2023-04-24	53.400	53.600	52.000	52.000	46.276	15
2023-04-21	52.200	52.600	49.500	51.800	46.098	914
2023-04-20	52.200	54.000	52.200	54.000	48.056	22
2023-04-19	56.000	56.000	55.000	55.000	48.946	223
2023-04-18	53.500	53.500	48.800	51.500	45.831	796
2023-04-17	54.000	56.000	54.000	54.500	48.501	210
2023-04-14	52.500	54.500	52.500	54.000	48.056	83
2023-04-13	55.000	55.000	51.500	55.000	48.946	94
2023-04-12	54.500	55.000	51.500	55.000	48.946	186
2023-04-11	52.000	55.000	51.500	55.000	48.946	908
2023-04-06	53.000	53.000	52.000	52.000	46.276	123
2023-04-05	53.500	53.500	53.000	53.000	47.166	74
2023-04-04	51.500	55.000	51.500	53.500	47.611	341
2023-04-03	55.000	59.000	51.500	51.500	45.831	951
2023-03-31	50.500	59.000	49.000	54.000	48.056	1,792
2023-03-30	45.000	53.000	45.000	50.500	44.941	2,394
2023-03-29	44.800	45.000	44.800	45.000	40.046	148
2023-03-28	45.000	45.000	44.800	44.800	39.868	408
2023-03-27	44.000	45.000	42.600	45.000	40.046	189
2023-03-24	45.000	45.000	44.800	44.800	39.868	58
2023-03-23	45.000	45.000	44.400	45.000	40.046	336
2023-03-22	43.800	45.000	43.800	44.600	39.690	732
2023-03-21	44.200	45.000	43.600	45.000	40.046	397
2023-03-20	44.200	45.000	44.000	44.200	39.334	193
2023-03-17	46.200	47.000	43.000	45.000	40.046	875
2023-03-16	44.200	45.000	44.200	45.000	40.046	4
2023-03-15	45.200	46.800	45.000	45.000	40.046	294
2023-03-14	45.600	47.000	43.600	47.000	41.826	426
2023-03-13	44.800	45.600	43.000	45.600	40.580	217
2023-03-10	45.800	46.400	43.000	45.000	40.046	504
2023-03-09	44.000	46.000	44.000	46.000	40.936	189
2023-03-07	44.000	46.400	43.200	44.000	39.156	420
2023-03-06	45.800	45.800	43.200	43.600	38.800	33
2023-03-03	45.200	46.200	43.000	45.800	40.758	241
2023-03-02	41.800	43.600	40.400	43.400	38.622	320
2023-03-01	41.200	45.200	41.000	42.200	37.555	546

← NewerPage 15 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.