TEN SQUARE GAMES SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	90.600	90.600	89.050	90.350	69.117	21,920
2023-11-28	90.100	90.850	89.000	90.400	69.155	15,368
2023-11-27	90.000	92.000	89.100	90.200	69.002	19,109
2023-11-24	91.200	91.600	88.600	89.500	68.467	22,013
2023-11-23	90.500	91.700	89.500	90.950	69.576	27,287
2023-11-22	95.200	95.500	89.500	89.850	68.734	83,721
2023-11-21	91.000	96.200	91.000	95.050	72.712	155,000
2023-11-20	86.400	88.000	86.050	88.000	67.319	23,650
2023-11-17	86.400	86.900	85.300	86.250	65.980	7,881
2023-11-16	87.600	87.900	85.100	85.200	65.177	22,711
2023-11-15	85.400	88.000	85.250	87.600	67.013	23,949
2023-11-14	83.000	86.300	82.800	86.100	65.866	21,593
2023-11-13	84.800	85.850	82.650	83.050	63.532	16,131
2023-11-10	86.350	86.350	83.750	85.000	65.024	14,184
2023-11-09	84.300	86.350	83.650	86.250	65.980	11,572
2023-11-08	84.100	85.750	83.800	84.300	64.489	5,899
2023-11-07	85.400	86.050	83.650	84.400	64.565	12,652
2023-11-06	86.000	87.400	84.550	85.400	65.330	13,563
2023-11-03	83.450	86.000	83.250	85.700	65.560	27,657
2023-11-02	79.700	83.200	79.700	83.150	63.609	28,358
2023-10-31	82.750	82.750	79.450	79.650	60.931	28,339
2023-10-30	81.950	84.000	81.950	82.800	63.341	11,236
2023-10-27	81.850	83.750	81.150	82.300	62.959	13,138
2023-10-26	81.400	82.000	80.500	81.850	62.614	12,508
2023-10-25	81.700	82.200	80.500	81.700	62.500	14,683
2023-10-24	81.400	82.400	80.700	81.700	62.500	13,146
2023-10-23	82.200	82.600	80.300	81.000	61.964	15,416
2023-10-20	82.900	83.000	81.150	81.200	62.117	13,332
2023-10-19	83.150	84.350	81.700	82.900	63.418	14,904
2023-10-18	83.600	84.800	82.200	83.150	63.609	28,055
2023-10-17	83.650	85.700	83.250	83.600	63.953	14,406
2023-10-16	85.000	85.900	83.200	83.600	63.953	23,103
2023-10-13	84.000	84.750	82.750	84.600	64.718	17,268
2023-10-12	84.800	85.700	84.000	84.000	64.259	14,694
2023-10-11	86.200	87.350	85.000	85.100	65.101	12,236
2023-10-10	84.550	86.700	84.100	86.700	66.325	13,293
2023-10-09	84.100	85.700	83.400	84.800	64.871	11,384
2023-10-06	86.600	86.600	83.400	84.100	64.336	32,256
2023-10-05	87.200	88.500	85.050	86.700	66.325	16,779
2023-10-04	82.000	88.750	81.700	87.350	66.822	36,815
2023-10-03	83.500	84.400	81.700	81.700	62.500	18,214
2023-10-02	84.850	85.350	82.800	83.350	63.762	11,824
2023-09-29	82.400	84.900	81.750	84.900	64.948	11,954
2023-09-28	84.500	84.950	80.500	81.400	62.270	24,104
2023-09-27	86.000	86.500	84.000	84.500	64.642	13,474
2023-09-26	85.050	86.700	81.150	86.700	66.325	39,046
2023-09-25	88.450	88.900	85.200	85.200	65.177	19,762
2023-09-22	87.000	88.450	85.800	88.450	67.663	19,569
2023-09-21	87.800	88.200	84.600	86.500	66.172	26,828
2023-09-20	89.950	90.500	87.000	87.800	67.166	25,475
2023-09-19	90.000	90.800	89.000	89.650	68.581	17,627
2023-09-18	89.300	91.450	89.150	89.850	68.734	26,192
2023-09-15	89.000	89.900	87.850	88.650	67.816	29,857
2023-09-14	87.250	90.400	86.600	88.950	68.046	44,411
2023-09-13	91.000	91.450	86.600	86.800	66.401	55,584
2023-09-12	92.350	92.350	89.800	91.000	69.614	36,166
2023-09-11	87.700	92.400	87.700	91.350	69.882	78,681
2023-09-08	90.000	91.000	86.150	86.800	66.401	55,252
2023-09-07	84.000	88.850	82.200	88.850	67.969	150,850
2023-09-06	81.400	83.000	78.500	79.700	60.970	31,114

← NewerPage 13 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.