Tarczynski S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	122.00	122.00	120.50	122.00	122.00	176
2026-07-23	122.50	122.50	121.50	122.00	122.00	23
2026-07-22	122.50	122.50	121.00	122.50	122.50	81
2026-07-21	123.50	123.50	121.00	121.50	121.50	131
2026-07-20	121.00	123.50	121.00	123.50	123.50	112
2026-07-17	121.50	121.50	120.50	120.50	120.50	47
2026-07-16	122.00	122.00	121.00	121.50	121.50	76
2026-07-15	123.00	123.00	120.50	123.00	123.00	111
2026-07-14	122.50	123.00	122.50	122.50	122.50	840
2026-07-13	123.00	123.00	121.50	121.50	121.50	98
2026-07-10	121.50	123.00	120.00	123.00	123.00	406
2026-07-09	120.00	122.00	120.00	122.00	122.00	30
2026-07-08	123.00	123.00	120.00	120.00	120.00	138
2026-07-07	123.50	125.00	120.00	121.50	121.50	883
2026-07-06	124.00	124.00	122.00	122.00	122.00	47
2026-07-03	123.50	124.00	121.50	124.00	124.00	17
2026-07-02	124.50	124.50	122.00	122.00	122.00	9
2026-07-01	122.00	124.00	122.00	122.00	122.00	96
2026-06-30	120.00	124.00	120.00	123.00	123.00	23
2026-06-29	124.00	124.00	122.50	122.50	122.50	91
2026-06-26	123.50	123.50	121.50	123.50	123.50	71
2026-06-25	120.00	124.00	120.00	124.00	124.00	74
2026-06-24	124.00	124.00	121.00	123.00	123.00	166
2026-06-23	122.00	124.00	121.50	124.00	124.00	506
2026-06-22	121.00	121.50	120.00	121.50	121.50	76
2026-06-19	121.50	121.50	120.00	121.50	121.50	24
2026-06-18	122.00	122.00	119.00	120.50	120.50	213
2026-06-17	122.00	122.00	121.00	121.50	121.50	104
2026-06-16	121.50	122.00	121.00	121.00	121.00	179
2026-06-15	121.00	124.50	119.00	119.00	119.00	1,140
2026-06-12	122.00	125.00	120.50	121.00	121.00	468
2026-06-11	121.50	122.00	119.50	121.50	121.50	189
2026-06-10	121.50	122.00	120.00	120.00	120.00	65
2026-06-09	122.00	122.00	120.00	121.00	121.00	153
2026-06-08	125.00	125.00	120.00	124.00	120.70	466
2026-06-05	122.00	123.50	120.00	123.50	120.21	398
2026-06-03	122.00	122.00	119.50	120.00	116.81	370
2026-06-02	122.50	123.00	120.00	122.50	119.24	137
2026-06-01	121.00	122.00	119.00	120.00	116.81	425
2026-05-29	121.00	121.50	118.50	120.50	117.29	697
2026-05-28	119.50	120.50	119.50	120.50	117.29	37
2026-05-27	122.00	122.00	119.50	119.50	116.32	11
2026-05-26	123.50	123.50	120.00	120.00	116.81	709
2026-05-25	123.00	123.50	121.00	123.50	120.21	286
2026-05-22	123.00	123.50	121.00	123.00	119.73	80
2026-05-21	122.00	124.50	119.50	123.50	120.21	88
2026-05-20	119.50	122.00	118.00	122.00	118.75	447
2026-05-19	119.00	119.50	118.00	118.00	114.86	300
2026-05-18	120.50	120.50	118.00	119.50	116.32	67
2026-05-15	119.00	120.50	118.50	120.50	117.29	169
2026-05-14	119.50	120.00	118.50	118.50	115.35	107
2026-05-13	121.00	121.00	119.00	119.50	116.32	143
2026-05-12	120.50	120.50	119.50	120.00	116.81	36
2026-05-11	122.00	122.00	118.50	120.50	117.29	315
2026-05-08	121.50	122.00	119.50	122.00	118.75	862
2026-05-07	121.50	121.50	120.00	121.50	118.27	149
2026-05-06	118.50	130.00	118.50	120.50	117.29	1,662
2026-05-05	119.50	120.00	117.50	118.50	115.35	284
2026-05-04	119.50	119.50	118.00	118.00	114.86	54
2026-04-30	121.00	121.50	117.50	119.50	116.32	1,289

← NewerPage 2 of 21 · 1,223 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.