TEN SQUARE GAMES SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	86.600	86.900	84.250	84.600	64.718	9,986
2024-08-19	86.000	86.500	83.700	86.100	65.866	12,020
2024-08-16	83.900	86.300	83.100	85.600	65.483	15,807
2024-08-14	82.850	84.700	82.500	83.850	64.144	5,553
2024-08-13	84.200	84.250	82.500	82.500	63.112	13,712
2024-08-12	84.000	86.000	83.900	84.250	64.450	12,165
2024-08-09	84.400	84.800	83.300	83.900	64.183	3,775
2024-08-08	84.100	84.700	83.000	84.150	64.374	7,003
2024-08-07	83.350	84.950	83.000	84.700	64.795	6,818
2024-08-06	82.900	84.450	81.800	83.350	63.762	12,975
2024-08-05	80.850	83.000	78.900	83.000	63.494	35,961
2024-08-02	85.400	85.850	82.650	82.650	63.226	11,883
2024-08-01	85.250	87.450	85.050	86.050	65.827	5,938
2024-07-31	84.650	86.000	84.400	86.000	65.789	5,198
2024-07-30	83.100	85.900	82.950	84.650	64.756	16,341
2024-07-29	81.300	83.800	81.300	82.300	62.959	11,879
2024-07-26	82.650	82.700	81.250	81.250	62.155	4,144
2024-07-25	80.750	82.700	79.550	82.700	63.265	21,107
2024-07-24	81.550	83.550	80.550	80.800	61.811	15,348
2024-07-23	82.650	83.350	82.050	82.200	62.882	5,445
2024-07-22	83.300	84.550	82.400	82.650	63.226	11,817
2024-07-19	85.450	85.450	83.150	83.250	63.685	8,592
2024-07-18	83.550	85.500	83.450	85.450	65.368	5,604
2024-07-17	83.350	84.300	82.800	83.650	63.991	8,486
2024-07-16	87.000	87.800	83.250	83.300	63.724	12,114
2024-07-15	87.350	87.950	86.300	87.550	66.975	12,902
2024-07-12	87.000	87.400	85.050	87.300	66.784	8,546
2024-07-11	84.000	86.500	83.300	86.500	66.172	15,019
2024-07-10	84.000	84.850	82.450	84.700	64.795	11,833
2024-07-09	83.150	84.200	82.400	83.300	63.724	8,744
2024-07-08	83.900	84.850	83.050	83.050	63.532	6,391
2024-07-05	85.000	85.200	83.100	83.150	63.609	7,526
2024-07-04	85.000	85.750	83.500	84.250	64.450	6,657
2024-07-03	83.200	85.950	83.200	85.750	65.598	14,598
2024-07-02	84.600	84.800	83.150	83.200	63.647	9,668
2024-07-01	82.500	84.600	81.950	84.600	64.718	18,865
2024-06-28	82.500	83.750	81.200	81.950	62.691	16,707
2024-06-27	84.450	84.450	82.150	82.600	63.188	10,325
2024-06-26	84.500	85.950	83.350	84.000	64.259	11,274
2024-06-25	84.500	85.100	82.050	84.550	64.680	23,616
2024-06-24	82.950	84.400	82.250	84.400	64.565	12,495
2024-06-21	81.900	83.400	80.650	81.750	62.538	22,215
2024-06-20	80.000	81.950	79.550	81.600	62.423	16,383
2024-06-19	79.900	79.900	78.800	79.800	61.046	15,405
2024-06-18	79.500	80.750	78.850	79.000	60.434	28,938
2024-06-17	82.500	82.500	78.750	79.100	60.511	42,831
2024-06-14	81.400	82.450	80.550	82.000	62.729	19,840
2024-06-13	81.200	82.350	81.000	81.950	62.691	26,853
2024-06-12	84.550	84.550	81.200	81.350	62.232	42,411
2024-06-11	86.000	87.450	83.900	84.050	64.297	13,284
2024-06-10	86.600	88.000	85.050	85.800	65.636	11,253
2024-06-07	86.300	88.000	86.100	86.500	66.172	7,868
2024-06-06	87.500	87.700	86.150	86.300	66.019	5,424
2024-06-05	88.600	88.600	86.800	86.800	66.401	7,926
2024-06-04	87.300	88.450	86.500	88.200	67.472	13,137
2024-06-03	89.300	89.300	86.600	86.700	66.325	19,595
2024-05-31	87.400	89.700	86.000	88.800	67.931	9,358
2024-05-29	89.800	89.950	86.100	86.650	66.286	17,679
2024-05-28	92.800	93.400	88.150	89.000	68.084	18,743
2024-05-27	92.800	92.950	91.500	92.500	70.762	7,948

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	10.0000 PLN
2025-06-18	15.7300 PLN
2023-06-20	7.2000 PLN
2022-06-01	10.0000 PLN
2021-07-02	10.0000 PLN
2020-05-28	3.7800 PLN
2019-06-04	3.7800 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.