TEN SQUARE GAMES SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	83.000	84.000	81.100	81.600	62.423	14,543
2023-09-04	84.900	85.250	82.250	82.550	63.150	46,781
2023-09-01	81.950	84.850	81.500	84.050	64.297	26,257
2023-08-31	84.400	85.900	82.050	82.050	62.767	41,042
2023-08-30	79.400	84.950	79.300	84.400	64.565	96,496
2023-08-29	79.900	79.900	78.300	78.500	60.052	8,411
2023-08-28	77.200	79.900	77.000	79.500	60.817	30,566
2023-08-25	76.000	77.350	75.150	75.600	57.833	33,449
2023-08-24	77.550	78.400	76.000	76.000	58.139	21,434
2023-08-23	79.950	79.950	76.700	76.800	58.751	21,599
2023-08-22	75.900	78.800	75.350	78.000	59.669	36,852
2023-08-21	76.950	77.800	75.000	75.900	58.063	26,397
2023-08-18	77.000	78.400	75.300	76.050	58.178	26,529
2023-08-17	78.000	79.400	76.000	76.500	58.522	38,064
2023-08-16	78.600	81.300	77.550	78.000	59.669	45,562
2023-08-14	76.800	79.300	76.000	78.950	60.396	16,459
2023-08-11	78.600	78.600	76.000	76.800	58.751	39,034
2023-08-10	79.100	79.950	78.050	78.050	59.707	12,669
2023-08-09	79.000	79.750	78.200	78.200	59.822	14,930
2023-08-08	80.100	80.200	78.500	78.800	60.281	13,831
2023-08-07	79.400	80.500	78.750	80.200	61.352	16,047
2023-08-04	80.050	81.950	78.750	79.000	60.434	22,033
2023-08-03	78.500	80.950	78.100	79.950	61.161	24,973
2023-08-02	80.500	80.800	79.000	79.000	60.434	12,879
2023-08-01	80.700	81.100	80.000	80.400	61.505	9,023
2023-07-31	79.800	81.450	79.050	80.100	61.276	17,569
2023-07-28	79.850	81.450	78.950	79.400	60.740	20,416
2023-07-27	80.100	81.300	78.400	79.500	60.817	30,699
2023-07-26	80.650	81.450	79.550	79.950	61.161	19,471
2023-07-25	82.250	82.250	79.600	80.000	61.199	39,941
2023-07-24	81.800	82.850	80.500	81.250	62.155	13,440
2023-07-21	82.900	83.200	80.700	81.000	61.964	29,096
2023-07-20	81.500	83.350	80.350	82.250	62.920	27,679
2023-07-19	83.000	83.600	80.650	80.900	61.888	30,086
2023-07-18	83.300	83.400	81.950	82.600	63.188	30,690
2023-07-17	83.000	83.700	79.900	82.750	63.303	59,585
2023-07-14	79.800	83.450	79.800	82.900	63.418	53,513
2023-07-13	79.000	81.100	79.000	79.800	61.046	19,262
2023-07-12	77.350	80.600	77.150	79.400	60.740	48,583
2023-07-11	76.250	77.750	76.250	77.400	59.210	26,997
2023-07-10	74.600	77.550	74.200	77.450	59.248	30,914
2023-07-07	74.500	76.350	73.800	74.450	56.954	41,822
2023-07-06	77.600	78.550	74.050	74.250	56.801	121,666
2023-07-05	79.450	79.650	77.500	77.500	59.287	34,686
2023-07-04	77.750	80.250	77.600	79.350	60.702	21,019
2023-07-03	78.750	79.200	77.500	77.500	59.287	34,442
2023-06-30	80.450	80.450	78.450	78.750	60.243	46,351
2023-06-29	81.850	82.650	78.650	79.950	61.161	49,592
2023-06-28	80.500	82.950	80.500	81.600	62.423	40,604
2023-06-27	81.950	82.800	79.800	80.000	61.199	40,675
2023-06-26	85.000	85.000	80.750	81.950	62.691	31,511
2023-06-23	84.500	85.950	83.850	84.050	64.297	34,754
2023-06-22	86.000	86.000	83.700	84.500	64.642	58,045
2023-06-21	87.550	88.050	84.950	86.500	66.172	75,484
2023-06-20	84.800	87.850	83.800	87.300	66.784	71,635
2023-06-19	92.950	93.300	90.500	91.000	64.106	72,974
2023-06-16	87.000	93.700	86.550	91.750	64.635	175,709
2023-06-15	86.000	88.800	85.050	86.500	60.936	100,644
2023-06-14	81.000	85.000	80.850	84.950	59.844	65,898
2023-06-13	82.000	82.550	80.400	80.500	56.709	35,285

← NewerPage 14 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.