Tarczynski S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 107.00 | 110.00 | 106.00 | 107.00 | 102.06 | 309 |
| 2024-11-13 | 106.50 | 111.00 | 106.00 | 106.00 | 101.11 | 554 |
| 2024-11-12 | 105.50 | 106.50 | 103.00 | 105.50 | 100.63 | 1,329 |
| 2024-11-08 | 106.50 | 110.00 | 102.00 | 105.50 | 100.63 | 1,248 |
| 2024-11-07 | 106.00 | 110.00 | 105.00 | 106.00 | 101.11 | 550 |
| 2024-11-06 | 107.00 | 111.00 | 106.00 | 106.00 | 101.11 | 361 |
| 2024-11-05 | 105.00 | 107.50 | 99.800 | 107.00 | 102.06 | 1,327 |
| 2024-11-04 | 103.50 | 106.50 | 102.00 | 105.50 | 100.63 | 188 |
| 2024-10-31 | 100.00 | 102.50 | 99.800 | 102.00 | 97.292 | 552 |
| 2024-10-30 | 107.00 | 107.50 | 99.800 | 101.00 | 96.338 | 339 |
| 2024-10-29 | 103.50 | 105.50 | 98.400 | 105.50 | 100.63 | 1,101 |
| 2024-10-28 | 97.000 | 104.50 | 90.000 | 102.50 | 97.769 | 3,241 |
| 2024-10-25 | 99.600 | 101.00 | 95.400 | 97.800 | 93.286 | 747 |
| 2024-10-24 | 106.00 | 106.00 | 95.600 | 99.400 | 94.812 | 725 |
| 2024-10-23 | 106.00 | 107.00 | 102.00 | 105.50 | 100.63 | 788 |
| 2024-10-22 | 103.00 | 111.00 | 103.00 | 106.00 | 101.11 | 1,106 |
| 2024-10-21 | 115.50 | 125.50 | 102.00 | 102.50 | 97.769 | 7,210 |
| 2024-10-18 | 95.000 | 114.00 | 95.000 | 114.00 | 108.74 | 6,953 |
| 2024-10-17 | 76.200 | 92.000 | 76.200 | 92.000 | 87.754 | 7,035 |
| 2024-10-16 | 78.000 | 78.000 | 75.800 | 75.800 | 72.301 | 534 |
| 2024-10-15 | 78.600 | 80.000 | 76.600 | 77.200 | 73.637 | 900 |
| 2024-10-14 | 80.000 | 80.000 | 78.000 | 79.000 | 75.354 | 855 |
| 2024-10-11 | 80.200 | 81.400 | 77.600 | 80.000 | 76.308 | 525 |
| 2024-10-10 | 81.400 | 81.800 | 75.200 | 80.000 | 76.308 | 566 |
| 2024-10-09 | 81.600 | 82.000 | 80.600 | 81.600 | 77.834 | 144 |
| 2024-10-08 | 81.800 | 82.200 | 80.600 | 81.400 | 77.643 | 2,423 |
| 2024-10-07 | 84.400 | 84.400 | 80.200 | 81.400 | 77.643 | 1,034 |
| 2024-10-04 | 85.600 | 85.600 | 83.400 | 84.800 | 80.886 | 303 |
| 2024-10-03 | 86.800 | 87.200 | 83.800 | 85.800 | 81.840 | 85 |
| 2024-10-02 | 87.200 | 88.600 | 83.600 | 86.800 | 82.794 | 1,083 |
| 2024-10-01 | 90.000 | 90.600 | 85.200 | 87.400 | 83.366 | 1,948 |
| 2024-09-30 | 90.800 | 90.800 | 85.000 | 89.600 | 85.464 | 679 |
| 2024-09-27 | 90.200 | 90.200 | 88.600 | 89.200 | 85.083 | 331 |
| 2024-09-26 | 88.800 | 90.400 | 88.000 | 90.000 | 85.846 | 214 |
| 2024-09-25 | 90.600 | 90.600 | 85.000 | 89.200 | 85.083 | 1,435 |
| 2024-09-24 | 91.200 | 91.200 | 90.200 | 90.200 | 86.037 | 91 |
| 2024-09-23 | 91.400 | 91.400 | 90.400 | 90.400 | 86.228 | 113 |
| 2024-09-20 | 90.400 | 91.000 | 90.000 | 91.000 | 86.800 | 73 |
| 2024-09-19 | 93.200 | 93.200 | 88.200 | 91.000 | 86.800 | 260 |
| 2024-09-18 | 93.800 | 93.800 | 91.000 | 93.600 | 89.280 | 171 |
| 2024-09-17 | 94.200 | 94.200 | 92.400 | 93.600 | 89.280 | 256 |
| 2024-09-16 | 93.200 | 94.800 | 93.200 | 94.400 | 90.043 | 110 |
| 2024-09-13 | 92.400 | 94.600 | 92.400 | 94.000 | 89.661 | 175 |
| 2024-09-12 | 93.000 | 95.000 | 92.200 | 94.000 | 89.661 | 275 |
| 2024-09-11 | 90.000 | 93.800 | 90.000 | 92.800 | 88.517 | 289 |
| 2024-09-10 | 95.600 | 95.600 | 91.800 | 93.800 | 89.471 | 131 |
| 2024-09-09 | 91.400 | 95.000 | 91.400 | 95.000 | 90.615 | 108 |
| 2024-09-06 | 92.200 | 92.200 | 91.200 | 91.400 | 87.181 | 149 |
| 2024-09-05 | 95.200 | 95.200 | 91.600 | 91.600 | 87.372 | 179 |
| 2024-09-04 | 94.600 | 95.200 | 90.800 | 95.200 | 90.806 | 195 |
| 2024-09-03 | 96.800 | 96.800 | 94.600 | 94.600 | 90.234 | 227 |
| 2024-09-02 | 96.800 | 96.800 | 93.400 | 96.800 | 92.332 | 44 |
| 2024-08-30 | 95.000 | 96.800 | 93.000 | 96.800 | 92.332 | 158 |
| 2024-08-29 | 92.000 | 96.600 | 92.000 | 93.200 | 88.898 | 139 |
| 2024-08-28 | 92.400 | 96.000 | 92.400 | 93.000 | 88.708 | 214 |
| 2024-08-27 | 92.400 | 94.000 | 91.000 | 91.000 | 86.800 | 76 |
| 2024-08-26 | 93.000 | 95.000 | 90.800 | 91.000 | 86.800 | 399 |
| 2024-08-23 | 94.000 | 94.000 | 91.000 | 92.000 | 87.754 | 72 |
| 2024-08-22 | 91.400 | 93.200 | 91.000 | 93.200 | 88.898 | 112 |
| 2024-08-21 | 92.000 | 92.000 | 91.000 | 91.000 | 86.800 | 52 |
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.