Tarczynski S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 122.00 | 122.00 | 120.00 | 120.50 | 117.29 | 291 |
| 2025-10-29 | 121.00 | 122.00 | 121.00 | 121.00 | 117.78 | 559 |
| 2025-10-28 | 121.00 | 122.50 | 119.00 | 121.00 | 117.78 | 789 |
| 2025-10-27 | 120.50 | 121.50 | 119.00 | 121.50 | 118.27 | 621 |
| 2025-10-24 | 118.50 | 122.50 | 118.50 | 120.50 | 117.29 | 499 |
| 2025-10-23 | 114.00 | 121.00 | 113.50 | 118.00 | 114.86 | 1,164 |
| 2025-10-22 | 113.00 | 114.00 | 110.00 | 113.50 | 110.48 | 738 |
| 2025-10-21 | 116.00 | 118.50 | 112.00 | 113.00 | 109.99 | 2,277 |
| 2025-10-20 | 120.00 | 123.50 | 111.50 | 116.00 | 112.91 | 4,937 |
| 2025-10-17 | 124.00 | 124.00 | 119.00 | 120.00 | 116.81 | 270 |
| 2025-10-16 | 124.00 | 125.00 | 119.50 | 123.50 | 120.21 | 225 |
| 2025-10-15 | 123.50 | 126.00 | 123.00 | 123.00 | 119.73 | 85 |
| 2025-10-14 | 126.00 | 126.00 | 123.50 | 124.00 | 120.70 | 406 |
| 2025-10-13 | 125.00 | 126.00 | 124.00 | 125.00 | 121.67 | 220 |
| 2025-10-10 | 124.50 | 127.00 | 123.00 | 124.00 | 120.70 | 771 |
| 2025-10-09 | 127.00 | 129.00 | 123.50 | 125.00 | 121.67 | 477 |
| 2025-10-08 | 128.00 | 129.00 | 122.50 | 126.50 | 123.13 | 340 |
| 2025-10-07 | 127.00 | 128.50 | 125.00 | 128.00 | 124.59 | 713 |
| 2025-10-06 | 129.50 | 129.50 | 126.00 | 129.00 | 125.57 | 538 |
| 2025-10-03 | 128.00 | 130.00 | 125.00 | 129.50 | 126.05 | 1,555 |
| 2025-10-02 | 129.00 | 129.00 | 125.00 | 125.00 | 121.67 | 713 |
| 2025-10-01 | 128.00 | 129.00 | 127.00 | 128.50 | 125.08 | 185 |
| 2025-09-30 | 128.50 | 128.50 | 127.00 | 128.00 | 124.59 | 454 |
| 2025-09-29 | 125.00 | 129.00 | 124.00 | 127.00 | 123.62 | 974 |
| 2025-09-26 | 122.00 | 127.00 | 122.00 | 124.50 | 121.19 | 324 |
| 2025-09-25 | 129.50 | 129.50 | 126.00 | 126.00 | 122.65 | 277 |
| 2025-09-24 | 127.00 | 128.50 | 127.00 | 127.00 | 123.62 | 142 |
| 2025-09-23 | 127.00 | 130.00 | 127.00 | 129.00 | 125.57 | 1,334 |
| 2025-09-22 | 126.50 | 128.00 | 126.50 | 127.50 | 124.11 | 613 |
| 2025-09-19 | 127.50 | 128.00 | 126.00 | 126.50 | 123.13 | 176 |
| 2025-09-18 | 128.00 | 128.00 | 126.00 | 126.00 | 122.65 | 78 |
| 2025-09-17 | 128.00 | 128.00 | 126.00 | 128.00 | 124.59 | 66 |
| 2025-09-16 | 125.00 | 127.50 | 125.00 | 125.50 | 122.16 | 538 |
| 2025-09-15 | 128.00 | 128.00 | 124.50 | 124.50 | 121.19 | 166 |
| 2025-09-12 | 126.50 | 127.50 | 124.50 | 127.50 | 124.11 | 164 |
| 2025-09-11 | 127.50 | 128.50 | 125.00 | 128.50 | 125.08 | 361 |
| 2025-09-10 | 130.00 | 130.00 | 126.50 | 129.50 | 123.52 | 379 |
| 2025-09-09 | 130.00 | 130.00 | 127.50 | 129.50 | 123.52 | 215 |
| 2025-09-08 | 130.00 | 130.50 | 129.00 | 130.00 | 124.00 | 247 |
| 2025-09-05 | 129.00 | 129.50 | 127.00 | 129.00 | 123.05 | 230 |
| 2025-09-04 | 130.00 | 130.00 | 127.50 | 129.00 | 123.05 | 118 |
| 2025-09-03 | 130.00 | 130.00 | 127.50 | 127.50 | 121.62 | 613 |
| 2025-09-02 | 124.00 | 130.00 | 124.00 | 129.00 | 123.05 | 1,770 |
| 2025-09-01 | 127.00 | 127.00 | 122.00 | 123.50 | 117.80 | 598 |
| 2025-08-29 | 127.00 | 127.50 | 126.00 | 127.00 | 121.14 | 128 |
| 2025-08-28 | 127.00 | 127.00 | 124.50 | 124.50 | 118.75 | 76 |
| 2025-08-27 | 131.00 | 131.00 | 125.00 | 127.00 | 121.14 | 276 |
| 2025-08-26 | 123.50 | 131.50 | 120.00 | 130.00 | 124.00 | 1,195 |
| 2025-08-25 | 122.00 | 123.00 | 120.00 | 123.00 | 117.32 | 1,174 |
| 2025-08-22 | 119.50 | 122.00 | 119.50 | 122.00 | 116.37 | 181 |
| 2025-08-21 | 121.50 | 123.50 | 119.00 | 120.50 | 114.94 | 136 |
| 2025-08-20 | 125.00 | 125.00 | 117.50 | 122.00 | 116.37 | 778 |
| 2025-08-19 | 120.50 | 126.50 | 119.00 | 126.50 | 120.66 | 874 |
| 2025-08-18 | 119.00 | 120.00 | 117.00 | 119.00 | 113.51 | 284 |
| 2025-08-14 | 118.00 | 119.50 | 117.50 | 119.00 | 113.51 | 67 |
| 2025-08-13 | 118.00 | 120.00 | 117.50 | 118.00 | 112.55 | 180 |
| 2025-08-12 | 120.00 | 120.50 | 116.50 | 118.00 | 112.55 | 227 |
| 2025-08-11 | 118.00 | 120.00 | 118.00 | 120.00 | 114.46 | 74 |
| 2025-08-08 | 117.50 | 120.00 | 117.50 | 120.00 | 114.46 | 400 |
| 2025-08-07 | 118.50 | 118.50 | 115.00 | 117.50 | 112.08 | 760 |
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.