TEN SQUARE GAMES SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 91.250 | 92.000 | 90.750 | 91.700 | 70.150 | 5,871 |
| 2024-05-23 | 92.950 | 93.400 | 91.000 | 91.250 | 69.805 | 8,304 |
| 2024-05-22 | 94.200 | 94.800 | 92.250 | 92.300 | 70.609 | 14,951 |
| 2024-05-21 | 92.300 | 94.750 | 92.300 | 93.800 | 71.756 | 10,874 |
| 2024-05-20 | 94.800 | 95.000 | 92.100 | 92.150 | 70.494 | 12,395 |
| 2024-05-17 | 95.800 | 96.000 | 93.550 | 94.100 | 71.986 | 9,837 |
| 2024-05-16 | 92.750 | 95.550 | 92.700 | 95.500 | 73.057 | 25,841 |
| 2024-05-15 | 91.100 | 92.900 | 89.700 | 92.500 | 70.762 | 22,192 |
| 2024-05-14 | 86.550 | 91.000 | 86.350 | 90.750 | 69.423 | 41,358 |
| 2024-05-13 | 86.000 | 89.050 | 86.000 | 88.000 | 67.319 | 19,602 |
| 2024-05-10 | 86.800 | 87.700 | 85.500 | 86.000 | 65.789 | 37,627 |
| 2024-05-09 | 88.650 | 89.400 | 86.500 | 87.000 | 66.554 | 12,960 |
| 2024-05-08 | 88.600 | 89.800 | 87.600 | 87.950 | 67.281 | 28,959 |
| 2024-05-07 | 88.000 | 88.950 | 87.350 | 88.600 | 67.778 | 12,054 |
| 2024-05-06 | 87.500 | 89.900 | 87.500 | 88.450 | 67.663 | 19,196 |
| 2024-05-02 | 85.600 | 88.650 | 85.600 | 87.900 | 67.243 | 15,984 |
| 2024-04-30 | 85.600 | 87.950 | 84.400 | 86.250 | 65.980 | 21,496 |
| 2024-04-29 | 85.500 | 87.000 | 84.200 | 85.600 | 65.483 | 20,713 |
| 2024-04-26 | 86.500 | 88.300 | 85.000 | 86.000 | 65.789 | 36,386 |
| 2024-04-25 | 89.500 | 89.500 | 85.500 | 86.100 | 65.866 | 34,404 |
| 2024-04-24 | 91.000 | 92.400 | 88.400 | 88.550 | 67.740 | 31,020 |
| 2024-04-23 | 92.000 | 92.900 | 90.800 | 91.100 | 69.691 | 8,325 |
| 2024-04-22 | 92.000 | 93.300 | 92.000 | 92.050 | 70.417 | 6,475 |
| 2024-04-19 | 92.500 | 93.150 | 91.700 | 92.800 | 70.991 | 7,476 |
| 2024-04-18 | 93.600 | 94.100 | 92.000 | 92.500 | 70.762 | 10,214 |
| 2024-04-17 | 93.600 | 95.250 | 92.550 | 94.000 | 71.909 | 30,088 |
| 2024-04-16 | 96.100 | 97.300 | 93.400 | 93.650 | 71.641 | 21,804 |
| 2024-04-15 | 96.100 | 97.900 | 95.850 | 97.300 | 74.434 | 22,236 |
| 2024-04-12 | 96.000 | 99.000 | 95.000 | 96.100 | 73.516 | 22,087 |
| 2024-04-11 | 96.400 | 96.850 | 94.100 | 95.100 | 72.751 | 25,620 |
| 2024-04-10 | 94.000 | 96.050 | 94.000 | 96.050 | 73.477 | 21,166 |
| 2024-04-09 | 96.650 | 96.800 | 94.300 | 94.300 | 72.139 | 21,386 |
| 2024-04-08 | 94.750 | 96.750 | 94.100 | 96.650 | 73.936 | 26,328 |
| 2024-04-05 | 95.000 | 95.800 | 94.100 | 95.200 | 72.827 | 7,455 |
| 2024-04-04 | 96.000 | 96.400 | 95.000 | 95.650 | 73.171 | 10,833 |
| 2024-04-03 | 94.450 | 96.000 | 93.200 | 96.000 | 73.439 | 17,373 |
| 2024-04-02 | 96.300 | 96.950 | 94.050 | 94.450 | 72.253 | 21,465 |
| 2024-03-28 | 94.800 | 96.400 | 93.200 | 96.400 | 73.745 | 12,257 |
| 2024-03-27 | 92.600 | 94.500 | 92.600 | 94.500 | 72.292 | 19,626 |
| 2024-03-26 | 92.700 | 94.900 | 91.200 | 92.400 | 70.685 | 39,874 |
| 2024-03-25 | 90.600 | 91.800 | 90.100 | 90.100 | 68.926 | 11,511 |
| 2024-03-22 | 91.000 | 91.550 | 90.250 | 90.600 | 69.308 | 7,624 |
| 2024-03-21 | 90.000 | 91.300 | 89.850 | 91.250 | 69.805 | 11,906 |
| 2024-03-20 | 91.500 | 91.800 | 90.100 | 90.300 | 69.079 | 10,452 |
| 2024-03-19 | 91.000 | 91.800 | 90.000 | 91.000 | 69.614 | 19,194 |
| 2024-03-18 | 90.800 | 92.600 | 90.450 | 91.100 | 69.691 | 18,113 |
| 2024-03-15 | 93.000 | 93.450 | 90.150 | 90.200 | 69.002 | 41,126 |
| 2024-03-14 | 92.300 | 94.500 | 91.800 | 93.500 | 71.527 | 16,152 |
| 2024-03-13 | 91.950 | 92.000 | 90.150 | 92.000 | 70.379 | 20,375 |
| 2024-03-12 | 91.900 | 92.000 | 91.150 | 92.000 | 70.379 | 19,343 |
| 2024-03-11 | 92.000 | 92.000 | 91.050 | 91.900 | 70.303 | 15,994 |
| 2024-03-08 | 92.800 | 92.800 | 91.100 | 92.000 | 70.379 | 11,916 |
| 2024-03-07 | 92.800 | 93.400 | 91.300 | 91.900 | 70.303 | 12,152 |
| 2024-03-06 | 91.000 | 93.750 | 91.000 | 93.400 | 71.450 | 18,713 |
| 2024-03-05 | 92.000 | 93.500 | 90.400 | 91.350 | 69.882 | 25,926 |
| 2024-03-04 | 96.200 | 96.800 | 92.000 | 92.000 | 70.379 | 34,337 |
| 2024-03-01 | 95.500 | 96.500 | 92.900 | 96.000 | 73.439 | 50,142 |
| 2024-02-29 | 101.00 | 101.90 | 95.550 | 95.550 | 73.095 | 65,177 |
| 2024-02-28 | 103.30 | 103.40 | 101.50 | 101.80 | 77.876 | 22,757 |
| 2024-02-27 | 100.40 | 103.10 | 100.40 | 103.00 | 78.794 | 14,663 |
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.