Tarczynski S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	120.50	121.50	119.00	121.50	118.27	221
2026-04-28	119.50	120.50	118.00	120.00	116.81	571
2026-04-27	119.00	121.00	118.00	118.00	114.86	196
2026-04-24	120.00	120.00	119.00	119.00	115.83	35
2026-04-23	121.00	121.00	119.00	120.00	116.81	138
2026-04-22	120.50	121.00	118.50	121.00	117.78	488
2026-04-21	120.00	120.50	120.00	120.50	117.29	73
2026-04-20	120.00	120.00	118.00	120.00	116.81	173
2026-04-17	119.00	120.00	118.50	120.00	116.81	125
2026-04-16	119.00	120.00	119.00	119.00	115.83	113
2026-04-15	120.00	120.00	119.00	119.00	115.83	40
2026-04-14	120.50	121.00	119.50	120.00	116.81	45
2026-04-13	120.00	120.50	118.50	120.50	117.29	219
2026-04-10	120.00	122.00	119.00	120.00	116.81	361
2026-04-09	120.00	120.00	118.50	120.00	116.81	34
2026-04-08	118.00	120.00	117.00	120.00	116.81	268
2026-04-07	117.00	118.00	117.00	118.00	114.86	413
2026-04-02	119.50	119.50	117.00	119.50	116.32	159
2026-04-01	119.50	119.50	117.50	119.00	115.83	61
2026-03-31	117.00	120.00	115.50	119.50	116.32	1,355
2026-03-30	118.00	119.00	116.00	116.00	112.91	162
2026-03-27	117.00	119.50	116.00	116.50	113.40	78
2026-03-26	120.00	120.00	115.00	116.00	112.91	115
2026-03-25	118.00	119.50	115.00	118.00	114.86	42
2026-03-24	120.00	120.00	114.00	114.00	110.97	127
2026-03-23	119.00	119.50	110.00	119.50	116.32	981
2026-03-20	120.00	120.50	119.00	119.00	115.83	23
2026-03-19	121.00	121.00	119.00	119.00	115.83	338
2026-03-18	120.00	122.00	120.00	122.00	118.75	123
2026-03-17	120.50	121.00	120.00	120.00	116.81	158
2026-03-16	122.00	122.50	120.00	120.50	117.29	170
2026-03-13	122.50	123.00	120.00	120.00	116.81	162
2026-03-12	122.00	122.50	121.00	121.00	117.78	236
2026-03-11	119.00	124.00	119.00	121.50	118.27	1,608
2026-03-10	120.00	122.00	119.00	119.00	115.83	353
2026-03-09	119.50	120.50	119.00	120.00	116.81	312
2026-03-06	119.50	121.50	119.50	121.50	118.27	197
2026-03-05	120.00	120.50	119.50	119.50	116.32	66
2026-03-04	121.00	121.00	119.50	121.00	117.78	104
2026-03-03	121.50	121.50	120.00	120.00	116.81	199
2026-03-02	122.00	122.00	120.00	121.00	117.78	490
2026-02-27	122.00	123.00	121.00	122.00	118.75	421
2026-02-26	122.00	122.00	121.00	122.00	118.75	76
2026-02-25	121.50	122.00	120.50	122.00	118.75	18
2026-02-24	121.50	121.50	120.50	121.00	117.78	28
2026-02-23	121.00	122.50	121.00	121.50	118.27	548
2026-02-20	120.50	121.50	120.50	121.50	118.27	68
2026-02-19	121.00	121.00	119.50	120.00	116.81	66
2026-02-18	121.50	121.50	120.00	121.00	117.78	166
2026-02-17	121.50	121.50	120.00	121.50	118.27	173
2026-02-16	120.00	121.50	120.00	121.50	118.27	71
2026-02-13	122.50	122.50	119.50	121.50	118.27	47
2026-02-12	122.00	123.00	121.50	121.50	118.27	153
2026-02-11	119.50	122.50	119.50	122.00	118.75	345
2026-02-10	122.00	122.00	120.00	120.00	116.81	130
2026-02-09	121.00	121.00	119.50	120.00	116.81	59
2026-02-06	121.00	121.00	119.00	121.00	117.78	138
2026-02-05	121.00	121.00	119.50	121.00	117.78	896
2026-02-04	122.00	122.00	119.00	121.00	117.78	639
2026-02-03	121.00	122.00	121.00	121.00	117.78	180

← NewerPage 3 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.