TEN SQUARE GAMES SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	103.30	103.70	99.800	101.00	77.264	51,798
2024-02-23	107.90	109.20	104.50	105.00	80.324	25,899
2024-02-22	107.10	109.80	106.60	107.30	82.083	22,330
2024-02-21	105.60	107.60	105.20	106.90	81.777	16,760
2024-02-20	107.00	107.10	105.60	105.60	80.783	23,398
2024-02-19	107.00	108.80	106.50	107.00	81.854	19,839
2024-02-16	108.00	108.30	106.50	107.00	81.854	22,744
2024-02-15	106.00	108.60	105.50	108.00	82.619	21,940
2024-02-14	106.00	107.70	102.40	106.00	81.089	31,963
2024-02-13	107.00	108.70	105.80	106.40	81.395	28,198
2024-02-12	109.00	111.60	105.20	106.30	81.318	172,085
2024-02-09	103.50	104.80	102.70	103.30	79.023	23,892
2024-02-08	101.00	104.20	99.900	103.30	79.023	41,299
2024-02-07	97.800	101.40	97.800	100.00	76.499	23,424
2024-02-06	101.50	102.70	97.000	98.900	75.658	54,079
2024-02-05	103.00	103.50	101.50	101.70	77.799	18,885
2024-02-02	103.00	103.70	101.60	101.70	77.799	20,923
2024-02-01	102.20	105.00	101.00	103.00	78.794	33,684
2024-01-31	98.600	103.00	97.700	102.50	78.411	28,185
2024-01-30	98.050	98.900	97.300	98.000	74.969	8,512
2024-01-29	99.400	99.400	97.600	97.750	74.778	10,315
2024-01-26	100.00	100.00	98.000	98.950	75.696	15,718
2024-01-25	102.00	102.60	98.650	100.00	76.499	21,008
2024-01-24	96.300	101.50	96.300	101.40	77.570	62,423
2024-01-23	95.500	96.800	94.000	96.750	74.013	25,947
2024-01-22	95.200	96.850	95.000	95.000	72.674	14,807
2024-01-19	93.000	95.000	92.200	95.000	72.674	18,515
2024-01-18	92.000	95.150	91.900	92.600	70.838	21,556
2024-01-17	94.350	94.350	91.700	91.800	70.226	23,822
2024-01-16	92.200	94.500	91.500	94.400	72.215	15,972
2024-01-15	95.000	95.900	92.000	92.100	70.456	16,396
2024-01-12	94.300	95.200	93.400	95.000	72.674	15,047
2024-01-11	95.100	95.750	93.000	93.300	71.374	17,462
2024-01-10	95.000	95.250	93.700	95.000	72.674	13,755
2024-01-09	96.100	96.650	94.250	94.550	72.330	20,183
2024-01-08	97.550	97.550	94.050	95.850	73.324	32,764
2024-01-05	96.900	98.600	95.800	97.550	74.625	26,022
2024-01-04	95.850	97.400	95.850	97.000	74.204	19,423
2024-01-03	97.400	98.000	95.300	97.000	74.204	30,817
2024-01-02	97.000	98.800	96.450	97.400	74.510	67,618
2023-12-29	98.350	98.500	96.250	96.400	73.745	25,693
2023-12-28	95.900	98.900	95.900	98.000	74.969	26,396
2023-12-27	97.400	98.800	95.100	95.900	73.363	94,403
2023-12-22	99.400	100.90	97.350	97.600	74.663	50,035
2023-12-21	99.950	100.80	98.700	99.400	76.040	28,925
2023-12-20	103.40	104.30	98.350	99.950	76.461	86,467
2023-12-19	102.40	106.10	101.40	102.00	78.029	84,436
2023-12-18	101.90	103.80	101.10	102.40	78.335	25,224
2023-12-15	102.00	103.60	101.10	101.10	77.340	43,850
2023-12-14	103.20	104.50	100.30	102.00	78.029	53,921
2023-12-13	100.00	104.00	99.800	102.30	78.258	43,338
2023-12-12	101.50	101.60	99.400	100.50	76.882	18,718
2023-12-11	100.00	101.80	99.200	100.70	77.035	25,077
2023-12-08	93.500	100.70	93.150	100.00	76.499	73,634
2023-12-07	93.500	94.800	92.600	93.500	71.527	18,734
2023-12-06	92.800	93.900	92.300	93.250	71.335	21,555
2023-12-05	92.100	94.400	92.050	92.800	70.991	19,095
2023-12-04	94.750	94.950	92.750	92.850	71.029	28,854
2023-12-01	93.150	94.950	92.100	94.050	71.947	28,627
2023-11-30	90.450	94.950	90.450	93.500	71.527	52,578

← NewerPage 12 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.