Tarczynski S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	39.000	40.000	39.000	39.400	35.063	1,423
2022-11-29	38.600	39.000	38.400	39.000	34.707	349
2022-11-28	38.800	38.800	38.400	38.400	34.173	2,650
2022-11-25	38.600	38.600	38.200	38.200	33.995	2,857
2022-11-24	39.000	39.000	38.800	38.800	34.529	84
2022-11-23	38.800	38.800	38.800	38.800	34.529	6
2022-11-22	39.400	39.400	38.800	39.000	34.707	44
2022-11-21	38.800	38.800	38.800	38.800	34.529	16
2022-11-18	39.000	39.000	38.600	38.600	34.351	58
2022-11-17	38.600	39.400	38.000	39.400	35.063	1,772
2022-11-16	38.600	38.600	38.600	38.600	34.351	112
2022-11-15	39.400	39.400	39.400	39.400	35.063	41
2022-11-14	37.800	39.000	37.800	38.000	33.817	202
2022-11-09	38.400	38.800	37.800	38.000	33.817	1,255
2022-11-08	38.600	38.600	38.600	38.600	34.351	5
2022-11-04	39.000	39.000	39.000	39.000	34.707	18
2022-11-03	39.000	39.000	38.800	39.000	34.707	119
2022-11-02	39.200	39.200	39.200	39.200	34.885	25
2022-10-31	38.200	39.400	36.400	39.400	35.063	156
2022-10-28	38.000	39.000	37.400	39.000	34.707	39
2022-10-27	38.200	38.200	37.400	37.400	33.283	99
2022-10-26	38.400	38.400	38.400	38.400	34.173	12
2022-10-25	38.400	38.400	38.400	38.400	34.173	10
2022-10-24	38.400	38.400	38.400	38.400	34.173	410
2022-10-21	38.400	38.400	36.000	38.400	34.173	302
2022-10-20	38.800	38.800	38.600	38.600	34.351	6
2022-10-18	37.000	37.200	37.000	37.200	33.105	42
2022-10-17	38.800	38.800	36.200	36.400	32.393	606
2022-10-13	39.000	39.000	39.000	39.000	34.707	6
2022-10-10	39.200	39.200	39.200	39.200	34.885	5
2022-10-07	37.800	37.800	37.000	37.000	32.927	88
2022-10-06	39.000	39.400	38.000	38.000	33.817	283
2022-10-05	38.000	38.000	38.000	38.000	33.817	17
2022-10-04	39.000	39.000	38.400	38.400	34.173	8
2022-10-03	38.600	39.000	38.600	39.000	34.707	184
2022-09-30	38.000	38.000	38.000	38.000	33.817	21
2022-09-29	38.200	38.200	38.000	38.000	33.817	287
2022-09-28	38.600	38.600	38.200	38.200	33.995	32
2022-09-27	38.400	38.600	38.000	38.600	34.351	104
2022-09-26	38.000	38.800	38.000	38.800	34.529	2
2022-09-23	38.800	38.800	38.200	38.200	33.995	6
2022-09-21	39.000	39.000	38.600	38.600	34.351	74
2022-09-20	38.800	38.800	38.600	38.600	34.351	3
2022-09-19	39.000	39.000	39.000	39.000	34.707	23
2022-09-16	39.000	39.000	39.000	39.000	34.707	32
2022-09-15	39.200	39.200	39.200	39.200	34.885	25
2022-09-13	38.200	38.200	38.200	38.200	33.995	16
2022-09-12	38.000	38.200	37.600	37.600	33.461	151
2022-09-09	38.200	38.200	38.000	38.200	33.995	76
2022-09-08	38.000	38.000	37.600	37.600	33.461	134
2022-09-07	38.200	38.200	38.000	38.000	33.817	19
2022-09-06	38.200	38.200	38.200	38.200	33.995	33
2022-09-05	38.200	38.200	38.200	38.200	33.995	13
2022-09-02	38.200	38.200	38.200	38.200	33.995	44
2022-09-01	39.600	39.600	38.000	38.000	33.817	123
2022-08-31	39.000	39.400	38.600	38.600	34.351	70
2022-08-30	38.400	39.600	38.400	39.600	35.241	52
2022-08-29	39.600	39.600	38.000	38.000	33.817	162
2022-08-26	39.800	40.200	39.000	39.000	34.707	108
2022-08-25	40.000	40.400	39.800	39.800	35.419	306

← NewerPage 17 of 21 · 1,225 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.