Tarczynski S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 119.00 | 119.00 | 118.50 | 118.50 | 113.03 | 949 |
| 2025-08-05 | 119.00 | 119.00 | 116.50 | 119.00 | 113.51 | 480 |
| 2025-08-04 | 115.50 | 119.00 | 115.50 | 119.00 | 113.51 | 182 |
| 2025-08-01 | 119.00 | 119.00 | 115.00 | 118.00 | 112.55 | 159 |
| 2025-07-31 | 119.00 | 119.00 | 117.00 | 118.50 | 113.03 | 298 |
| 2025-07-30 | 118.00 | 119.00 | 118.00 | 119.00 | 113.51 | 188 |
| 2025-07-29 | 120.50 | 120.50 | 115.50 | 118.00 | 112.55 | 1,242 |
| 2025-07-28 | 120.50 | 122.50 | 120.00 | 122.00 | 116.37 | 402 |
| 2025-07-25 | 122.00 | 122.50 | 120.50 | 122.50 | 116.85 | 493 |
| 2025-07-24 | 122.50 | 123.00 | 120.50 | 122.50 | 116.85 | 545 |
| 2025-07-23 | 121.00 | 122.50 | 120.50 | 121.50 | 115.89 | 63 |
| 2025-07-22 | 121.00 | 122.50 | 121.00 | 121.00 | 115.42 | 155 |
| 2025-07-21 | 118.50 | 122.50 | 118.00 | 121.50 | 115.89 | 472 |
| 2025-07-18 | 123.50 | 123.50 | 121.00 | 123.50 | 117.80 | 419 |
| 2025-07-17 | 123.50 | 123.50 | 121.50 | 123.50 | 117.80 | 168 |
| 2025-07-16 | 123.00 | 123.50 | 120.00 | 120.50 | 114.94 | 740 |
| 2025-07-15 | 121.00 | 124.00 | 121.00 | 123.50 | 117.80 | 160 |
| 2025-07-14 | 120.50 | 121.50 | 120.00 | 121.00 | 115.42 | 345 |
| 2025-07-11 | 122.00 | 122.00 | 120.00 | 120.00 | 114.46 | 275 |
| 2025-07-10 | 122.00 | 122.00 | 120.50 | 121.50 | 115.89 | 85 |
| 2025-07-09 | 122.00 | 122.00 | 119.50 | 120.00 | 114.46 | 540 |
| 2025-07-08 | 121.50 | 122.00 | 120.50 | 121.00 | 115.42 | 705 |
| 2025-07-07 | 120.50 | 121.50 | 120.50 | 121.50 | 115.89 | 138 |
| 2025-07-04 | 120.50 | 120.50 | 120.50 | 120.50 | 114.94 | 5 |
| 2025-07-03 | 122.50 | 122.50 | 118.50 | 121.00 | 115.42 | 777 |
| 2025-07-02 | 125.50 | 125.50 | 119.50 | 120.00 | 114.46 | 638 |
| 2025-07-01 | 121.50 | 126.00 | 118.50 | 126.00 | 120.18 | 633 |
| 2025-06-30 | 127.00 | 127.00 | 121.00 | 121.50 | 115.89 | 626 |
| 2025-06-27 | 122.50 | 127.50 | 122.50 | 127.50 | 121.62 | 409 |
| 2025-06-26 | 124.50 | 125.00 | 120.00 | 124.00 | 118.28 | 188 |
| 2025-06-25 | 121.00 | 124.50 | 119.00 | 124.50 | 118.75 | 642 |
| 2025-06-24 | 120.00 | 122.00 | 119.00 | 121.00 | 115.42 | 204 |
| 2025-06-23 | 119.50 | 122.00 | 115.00 | 120.00 | 114.46 | 113 |
| 2025-06-20 | 119.50 | 123.00 | 112.00 | 123.00 | 117.32 | 476 |
| 2025-06-18 | 123.50 | 123.50 | 116.50 | 119.50 | 113.98 | 472 |
| 2025-06-17 | 119.00 | 121.00 | 115.50 | 121.00 | 115.42 | 410 |
| 2025-06-16 | 115.00 | 124.00 | 112.00 | 120.00 | 114.46 | 1,120 |
| 2025-06-13 | 114.50 | 115.50 | 111.50 | 115.00 | 109.69 | 291 |
| 2025-06-12 | 115.50 | 115.50 | 111.50 | 112.00 | 106.83 | 236 |
| 2025-06-11 | 113.00 | 115.50 | 107.00 | 115.00 | 109.69 | 2,222 |
| 2025-06-10 | 115.50 | 116.50 | 110.50 | 115.00 | 109.69 | 2,459 |
| 2025-06-09 | 118.50 | 119.00 | 113.00 | 116.00 | 110.65 | 3,176 |
| 2025-06-06 | 125.50 | 125.50 | 117.50 | 120.00 | 114.46 | 1,272 |
| 2025-06-05 | 122.50 | 130.00 | 119.00 | 123.00 | 117.32 | 1,009 |
| 2025-06-04 | 126.50 | 130.50 | 114.00 | 122.00 | 116.37 | 6,615 |
| 2025-06-03 | 127.00 | 127.50 | 122.50 | 126.00 | 120.18 | 2,810 |
| 2025-06-02 | 128.50 | 130.00 | 127.50 | 128.00 | 122.09 | 573 |
| 2025-05-30 | 131.00 | 133.00 | 131.00 | 132.00 | 125.91 | 102 |
| 2025-05-29 | 133.00 | 133.00 | 131.00 | 131.50 | 125.43 | 28 |
| 2025-05-28 | 132.00 | 133.00 | 130.00 | 133.00 | 126.86 | 150 |
| 2025-05-27 | 133.00 | 133.00 | 130.00 | 132.00 | 125.91 | 86 |
| 2025-05-26 | 131.00 | 133.00 | 128.00 | 133.00 | 126.86 | 546 |
| 2025-05-23 | 131.00 | 133.00 | 131.00 | 133.00 | 126.86 | 325 |
| 2025-05-22 | 130.00 | 131.00 | 128.50 | 131.00 | 124.95 | 289 |
| 2025-05-21 | 132.00 | 132.00 | 130.00 | 130.00 | 124.00 | 78 |
| 2025-05-20 | 130.50 | 132.00 | 130.00 | 132.00 | 125.91 | 331 |
| 2025-05-19 | 133.00 | 135.00 | 130.00 | 133.00 | 126.86 | 760 |
| 2025-05-16 | 132.50 | 134.00 | 132.00 | 134.00 | 127.82 | 743 |
| 2025-05-15 | 133.00 | 134.00 | 131.50 | 132.00 | 125.91 | 361 |
| 2025-05-14 | 134.50 | 135.00 | 132.00 | 132.00 | 125.91 | 111 |
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.