Tarczynski S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 134.50 | 135.00 | 132.00 | 132.00 | 125.91 | 111 |
| 2025-05-13 | 136.00 | 136.00 | 132.00 | 133.50 | 127.34 | 278 |
| 2025-05-12 | 135.50 | 136.00 | 132.00 | 135.00 | 128.77 | 252 |
| 2025-05-09 | 131.00 | 136.00 | 130.50 | 133.00 | 126.86 | 667 |
| 2025-05-08 | 130.50 | 134.00 | 130.50 | 132.50 | 126.38 | 1,064 |
| 2025-05-07 | 131.00 | 133.00 | 130.50 | 130.50 | 124.48 | 1,820 |
| 2025-05-06 | 133.00 | 133.00 | 130.50 | 132.00 | 125.91 | 490 |
| 2025-05-05 | 140.00 | 140.00 | 130.50 | 133.00 | 126.86 | 2,872 |
| 2025-05-02 | 139.50 | 142.00 | 135.00 | 140.00 | 133.54 | 1,416 |
| 2025-04-30 | 136.00 | 139.00 | 132.00 | 134.50 | 128.29 | 355 |
| 2025-04-29 | 132.00 | 136.00 | 131.50 | 136.00 | 129.72 | 610 |
| 2025-04-28 | 134.00 | 136.00 | 130.50 | 134.50 | 128.29 | 319 |
| 2025-04-25 | 130.50 | 136.00 | 130.50 | 134.50 | 128.29 | 547 |
| 2025-04-24 | 135.00 | 136.00 | 131.50 | 131.50 | 125.43 | 570 |
| 2025-04-23 | 134.00 | 137.00 | 131.50 | 133.00 | 126.86 | 1,771 |
| 2025-04-22 | 134.50 | 135.50 | 126.00 | 133.00 | 126.86 | 1,072 |
| 2025-04-17 | 135.00 | 135.00 | 131.00 | 133.00 | 126.86 | 1,002 |
| 2025-04-16 | 134.00 | 136.50 | 131.00 | 136.50 | 130.20 | 261 |
| 2025-04-15 | 134.00 | 137.50 | 130.50 | 134.00 | 127.82 | 470 |
| 2025-04-14 | 139.00 | 139.50 | 134.00 | 136.00 | 129.72 | 254 |
| 2025-04-11 | 138.50 | 139.50 | 135.00 | 139.50 | 133.06 | 161 |
| 2025-04-10 | 136.00 | 143.00 | 134.50 | 139.00 | 132.58 | 204 |
| 2025-04-09 | 135.50 | 141.00 | 132.00 | 134.00 | 127.82 | 603 |
| 2025-04-08 | 135.00 | 141.00 | 123.50 | 138.00 | 131.63 | 496 |
| 2025-04-07 | 131.00 | 139.00 | 129.50 | 133.50 | 127.34 | 1,666 |
| 2025-04-04 | 134.50 | 137.50 | 131.00 | 133.00 | 126.86 | 996 |
| 2025-04-03 | 139.00 | 139.00 | 133.00 | 134.50 | 128.29 | 619 |
| 2025-04-02 | 133.50 | 139.50 | 131.50 | 139.00 | 132.58 | 551 |
| 2025-04-01 | 126.00 | 133.50 | 125.50 | 131.00 | 124.95 | 813 |
| 2025-03-31 | 140.50 | 140.50 | 117.00 | 130.50 | 124.48 | 1,898 |
| 2025-03-28 | 145.00 | 147.50 | 131.50 | 141.00 | 134.49 | 1,827 |
| 2025-03-27 | 148.50 | 148.50 | 140.50 | 145.00 | 138.31 | 381 |
| 2025-03-26 | 149.50 | 149.50 | 147.00 | 149.00 | 142.12 | 42 |
| 2025-03-25 | 146.00 | 150.00 | 146.00 | 149.50 | 142.60 | 190 |
| 2025-03-24 | 148.50 | 150.00 | 146.00 | 148.00 | 141.17 | 182 |
| 2025-03-21 | 150.00 | 150.00 | 147.00 | 148.50 | 141.65 | 170 |
| 2025-03-20 | 148.50 | 150.00 | 147.50 | 149.50 | 142.60 | 188 |
| 2025-03-19 | 150.00 | 150.00 | 146.00 | 148.50 | 141.65 | 339 |
| 2025-03-18 | 148.00 | 148.50 | 144.00 | 147.50 | 140.69 | 322 |
| 2025-03-17 | 146.50 | 148.00 | 143.50 | 148.00 | 141.17 | 590 |
| 2025-03-14 | 143.50 | 147.50 | 143.50 | 146.00 | 139.26 | 211 |
| 2025-03-13 | 145.00 | 147.00 | 144.50 | 144.50 | 137.83 | 127 |
| 2025-03-12 | 145.50 | 148.00 | 143.50 | 145.00 | 138.31 | 202 |
| 2025-03-11 | 145.50 | 146.50 | 143.00 | 143.00 | 136.40 | 144 |
| 2025-03-10 | 147.50 | 152.50 | 142.00 | 142.50 | 135.92 | 1,050 |
| 2025-03-07 | 149.00 | 154.00 | 143.50 | 150.00 | 143.08 | 506 |
| 2025-03-06 | 135.50 | 163.50 | 134.00 | 149.00 | 142.12 | 3,924 |
| 2025-03-05 | 138.50 | 139.00 | 134.00 | 137.50 | 131.15 | 194 |
| 2025-03-04 | 138.50 | 139.00 | 134.50 | 137.00 | 130.68 | 295 |
| 2025-03-03 | 137.50 | 139.00 | 136.50 | 138.50 | 132.11 | 771 |
| 2025-02-28 | 135.50 | 137.50 | 135.50 | 137.00 | 130.68 | 553 |
| 2025-02-27 | 138.00 | 138.00 | 135.00 | 135.00 | 128.77 | 155 |
| 2025-02-26 | 137.00 | 138.00 | 135.50 | 135.50 | 129.25 | 88 |
| 2025-02-25 | 137.00 | 137.00 | 135.00 | 137.00 | 130.68 | 154 |
| 2025-02-24 | 137.50 | 137.50 | 135.50 | 137.00 | 130.68 | 184 |
| 2025-02-21 | 136.50 | 137.50 | 134.00 | 137.50 | 131.15 | 499 |
| 2025-02-20 | 136.50 | 138.00 | 133.50 | 136.00 | 129.72 | 229 |
| 2025-02-19 | 134.00 | 137.00 | 132.00 | 136.00 | 129.72 | 513 |
| 2025-02-18 | 135.00 | 135.00 | 133.00 | 133.00 | 126.86 | 873 |
| 2025-02-17 | 135.50 | 135.50 | 133.00 | 135.50 | 129.25 | 369 |
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.