Tarczynski S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 136.00 | 137.00 | 133.50 | 135.50 | 129.25 | 488 |
| 2025-02-13 | 136.00 | 137.00 | 133.50 | 133.50 | 127.34 | 515 |
| 2025-02-12 | 137.50 | 137.50 | 133.00 | 136.00 | 129.72 | 551 |
| 2025-02-11 | 138.00 | 140.00 | 134.00 | 134.00 | 127.82 | 480 |
| 2025-02-10 | 137.00 | 137.50 | 135.00 | 135.00 | 128.77 | 480 |
| 2025-02-07 | 134.00 | 139.00 | 134.00 | 137.50 | 131.15 | 216 |
| 2025-02-06 | 132.00 | 139.00 | 131.50 | 139.00 | 132.58 | 1,405 |
| 2025-02-05 | 135.00 | 135.50 | 132.50 | 134.00 | 127.82 | 159 |
| 2025-02-04 | 135.00 | 136.00 | 133.00 | 135.00 | 128.77 | 456 |
| 2025-02-03 | 134.00 | 135.50 | 132.50 | 133.50 | 127.34 | 334 |
| 2025-01-31 | 134.00 | 136.00 | 129.00 | 136.00 | 129.72 | 331 |
| 2025-01-30 | 130.00 | 134.50 | 130.00 | 134.00 | 127.82 | 89 |
| 2025-01-29 | 135.00 | 135.00 | 128.50 | 130.00 | 124.00 | 1,829 |
| 2025-01-28 | 133.50 | 135.00 | 132.00 | 135.00 | 128.77 | 941 |
| 2025-01-27 | 137.50 | 137.50 | 133.00 | 135.00 | 128.77 | 761 |
| 2025-01-24 | 136.50 | 140.00 | 135.50 | 139.00 | 132.58 | 183 |
| 2025-01-23 | 139.00 | 139.50 | 132.00 | 139.50 | 133.06 | 1,977 |
| 2025-01-22 | 138.00 | 139.50 | 137.50 | 139.00 | 132.58 | 33 |
| 2025-01-21 | 140.00 | 140.00 | 136.50 | 139.50 | 133.06 | 319 |
| 2025-01-20 | 140.00 | 140.00 | 133.50 | 140.00 | 133.54 | 968 |
| 2025-01-17 | 138.50 | 140.00 | 137.00 | 140.00 | 133.54 | 696 |
| 2025-01-16 | 140.00 | 140.00 | 136.50 | 138.50 | 132.11 | 218 |
| 2025-01-15 | 138.00 | 140.00 | 133.50 | 140.00 | 133.54 | 991 |
| 2025-01-14 | 137.50 | 137.50 | 134.00 | 137.50 | 131.15 | 122 |
| 2025-01-13 | 139.50 | 139.50 | 136.50 | 137.50 | 131.15 | 301 |
| 2025-01-10 | 138.00 | 139.50 | 133.50 | 139.50 | 133.06 | 496 |
| 2025-01-09 | 137.50 | 139.50 | 130.00 | 136.50 | 130.20 | 1,416 |
| 2025-01-08 | 140.00 | 140.00 | 128.50 | 135.00 | 128.77 | 791 |
| 2025-01-07 | 139.00 | 140.00 | 136.50 | 140.00 | 133.54 | 1,721 |
| 2025-01-03 | 142.00 | 142.00 | 137.00 | 140.00 | 133.54 | 1,052 |
| 2025-01-02 | 145.00 | 149.00 | 135.00 | 141.50 | 134.97 | 1,309 |
| 2024-12-30 | 139.00 | 149.00 | 139.00 | 144.00 | 137.35 | 961 |
| 2024-12-27 | 139.00 | 140.00 | 137.00 | 140.00 | 133.54 | 188 |
| 2024-12-23 | 140.00 | 140.00 | 137.00 | 139.00 | 132.58 | 188 |
| 2024-12-20 | 140.00 | 140.00 | 135.00 | 135.00 | 128.77 | 130 |
| 2024-12-19 | 140.00 | 140.00 | 135.50 | 136.50 | 130.20 | 20 |
| 2024-12-18 | 138.00 | 139.00 | 135.00 | 139.00 | 132.58 | 807 |
| 2024-12-17 | 142.50 | 144.50 | 136.00 | 139.00 | 132.58 | 563 |
| 2024-12-16 | 136.50 | 143.50 | 136.50 | 142.50 | 135.92 | 268 |
| 2024-12-13 | 139.00 | 145.50 | 135.00 | 136.50 | 130.20 | 740 |
| 2024-12-12 | 148.00 | 149.50 | 137.00 | 140.50 | 134.02 | 787 |
| 2024-12-11 | 151.50 | 151.50 | 143.00 | 144.50 | 137.83 | 434 |
| 2024-12-10 | 157.00 | 157.00 | 145.00 | 150.50 | 143.55 | 627 |
| 2024-12-09 | 151.00 | 153.00 | 145.50 | 149.00 | 142.12 | 223 |
| 2024-12-06 | 150.00 | 155.00 | 146.50 | 151.00 | 144.03 | 1,061 |
| 2024-12-05 | 147.50 | 150.00 | 145.00 | 150.00 | 143.08 | 944 |
| 2024-12-04 | 139.00 | 147.00 | 136.50 | 144.50 | 137.83 | 1,215 |
| 2024-12-03 | 135.00 | 140.00 | 135.00 | 138.50 | 132.11 | 343 |
| 2024-12-02 | 140.50 | 140.50 | 130.00 | 133.00 | 126.86 | 2,741 |
| 2024-11-29 | 142.00 | 142.50 | 140.50 | 142.50 | 135.92 | 133 |
| 2024-11-28 | 147.00 | 152.00 | 140.00 | 141.50 | 134.97 | 795 |
| 2024-11-27 | 146.00 | 154.50 | 142.50 | 146.50 | 139.74 | 770 |
| 2024-11-26 | 155.00 | 159.00 | 144.50 | 146.00 | 139.26 | 2,544 |
| 2024-11-25 | 144.00 | 155.00 | 141.50 | 152.50 | 145.46 | 2,189 |
| 2024-11-22 | 137.00 | 145.50 | 135.50 | 140.00 | 133.54 | 772 |
| 2024-11-21 | 147.00 | 147.00 | 133.00 | 137.00 | 130.68 | 1,407 |
| 2024-11-20 | 129.00 | 153.50 | 129.00 | 149.00 | 142.12 | 4,066 |
| 2024-11-19 | 119.00 | 129.00 | 115.50 | 129.00 | 123.05 | 2,429 |
| 2024-11-18 | 113.00 | 123.00 | 113.00 | 117.00 | 111.60 | 4,008 |
| 2024-11-15 | 107.50 | 112.00 | 102.00 | 111.00 | 105.88 | 1,903 |
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.