Tarczynski S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 121.50 | 123.00 | 120.50 | 122.50 | 119.24 | 225 |
| 2026-01-30 | 122.00 | 122.00 | 120.50 | 122.00 | 118.75 | 339 |
| 2026-01-29 | 120.00 | 122.00 | 120.00 | 120.50 | 117.29 | 208 |
| 2026-01-28 | 122.50 | 122.50 | 119.00 | 122.50 | 119.24 | 879 |
| 2026-01-27 | 122.50 | 123.00 | 121.00 | 121.00 | 117.78 | 19 |
| 2026-01-26 | 122.50 | 122.50 | 120.00 | 121.50 | 118.27 | 150 |
| 2026-01-23 | 121.00 | 122.50 | 120.00 | 122.50 | 119.24 | 311 |
| 2026-01-22 | 122.00 | 123.00 | 120.00 | 121.00 | 117.78 | 372 |
| 2026-01-21 | 122.00 | 122.50 | 120.00 | 120.00 | 116.81 | 88 |
| 2026-01-20 | 122.00 | 122.00 | 119.00 | 122.00 | 118.75 | 139 |
| 2026-01-19 | 123.00 | 123.00 | 119.50 | 121.50 | 118.27 | 527 |
| 2026-01-16 | 122.50 | 124.50 | 122.00 | 122.00 | 118.75 | 388 |
| 2026-01-15 | 121.50 | 128.00 | 120.50 | 122.50 | 119.24 | 2,018 |
| 2026-01-14 | 122.50 | 122.50 | 120.50 | 120.50 | 117.29 | 430 |
| 2026-01-13 | 121.50 | 122.00 | 120.50 | 120.50 | 117.29 | 152 |
| 2026-01-12 | 119.50 | 121.50 | 119.50 | 121.00 | 117.78 | 692 |
| 2026-01-09 | 121.00 | 122.00 | 119.00 | 120.50 | 117.29 | 204 |
| 2026-01-08 | 118.50 | 121.50 | 118.50 | 120.00 | 116.81 | 247 |
| 2026-01-07 | 123.00 | 123.00 | 120.00 | 121.50 | 118.27 | 366 |
| 2026-01-05 | 120.50 | 123.00 | 120.00 | 121.50 | 118.27 | 204 |
| 2026-01-02 | 118.00 | 121.00 | 117.50 | 121.00 | 117.78 | 597 |
| 2025-12-30 | 120.50 | 122.00 | 118.00 | 118.00 | 114.86 | 403 |
| 2025-12-29 | 121.00 | 121.00 | 118.00 | 118.50 | 115.35 | 371 |
| 2025-12-23 | 122.50 | 123.00 | 117.00 | 121.00 | 117.78 | 2,449 |
| 2025-12-22 | 120.50 | 122.50 | 120.00 | 122.50 | 119.24 | 92 |
| 2025-12-19 | 120.50 | 123.00 | 120.00 | 120.50 | 117.29 | 41 |
| 2025-12-18 | 120.00 | 121.50 | 120.00 | 120.00 | 116.81 | 134 |
| 2025-12-17 | 118.00 | 123.00 | 118.00 | 123.00 | 119.73 | 581 |
| 2025-12-16 | 119.00 | 119.50 | 118.00 | 118.00 | 114.86 | 65 |
| 2025-12-15 | 119.50 | 119.50 | 116.50 | 118.00 | 114.86 | 523 |
| 2025-12-12 | 119.50 | 119.50 | 118.00 | 119.50 | 116.32 | 135 |
| 2025-12-11 | 120.00 | 122.50 | 116.50 | 121.50 | 118.27 | 125 |
| 2025-12-10 | 120.50 | 122.00 | 119.00 | 120.00 | 116.81 | 31 |
| 2025-12-09 | 120.50 | 121.00 | 119.00 | 119.00 | 115.83 | 66 |
| 2025-12-08 | 118.50 | 121.00 | 116.00 | 118.00 | 114.86 | 225 |
| 2025-12-05 | 121.50 | 122.50 | 118.50 | 118.50 | 115.35 | 257 |
| 2025-12-04 | 121.50 | 122.50 | 119.50 | 121.50 | 118.27 | 177 |
| 2025-12-03 | 121.50 | 123.00 | 118.50 | 119.00 | 115.83 | 117 |
| 2025-12-02 | 122.00 | 122.00 | 118.50 | 118.50 | 115.35 | 89 |
| 2025-12-01 | 120.00 | 127.00 | 115.00 | 119.50 | 116.32 | 1,014 |
| 2025-11-28 | 124.50 | 124.50 | 120.00 | 120.00 | 116.81 | 221 |
| 2025-11-27 | 123.00 | 124.00 | 120.50 | 124.00 | 120.70 | 40 |
| 2025-11-26 | 122.00 | 123.50 | 121.00 | 123.50 | 120.21 | 42 |
| 2025-11-25 | 120.50 | 123.00 | 120.00 | 122.00 | 118.75 | 181 |
| 2025-11-24 | 118.50 | 122.00 | 118.50 | 120.50 | 117.29 | 63 |
| 2025-11-21 | 120.00 | 123.50 | 120.00 | 123.00 | 119.73 | 49 |
| 2025-11-20 | 121.50 | 123.00 | 118.00 | 120.50 | 117.29 | 11 |
| 2025-11-19 | 115.00 | 123.50 | 115.00 | 122.50 | 119.24 | 204 |
| 2025-11-18 | 125.00 | 125.50 | 115.00 | 121.00 | 117.78 | 330 |
| 2025-11-17 | 127.00 | 127.00 | 122.50 | 122.50 | 119.24 | 269 |
| 2025-11-14 | 126.50 | 127.00 | 123.00 | 125.00 | 121.67 | 151 |
| 2025-11-13 | 125.50 | 127.00 | 121.00 | 126.00 | 122.65 | 678 |
| 2025-11-12 | 127.00 | 127.00 | 120.50 | 123.50 | 120.21 | 391 |
| 2025-11-10 | 123.50 | 125.00 | 123.50 | 123.50 | 120.21 | 135 |
| 2025-11-07 | 126.50 | 127.50 | 123.50 | 127.50 | 124.11 | 508 |
| 2025-11-06 | 126.50 | 126.50 | 122.50 | 126.00 | 122.65 | 319 |
| 2025-11-05 | 125.50 | 126.00 | 121.00 | 126.00 | 122.65 | 391 |
| 2025-11-04 | 123.00 | 127.00 | 123.00 | 125.50 | 122.16 | 1,136 |
| 2025-11-03 | 124.00 | 124.50 | 120.00 | 122.50 | 119.24 | 442 |
| 2025-10-31 | 122.00 | 122.00 | 119.50 | 122.00 | 118.75 | 904 |
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.