TEN SQUARE GAMES SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	81.900	83.300	81.050	82.000	57.766	67,389
2023-06-09	81.300	81.700	80.500	81.000	57.062	35,058
2023-06-07	82.000	82.700	80.300	80.500	56.709	50,639
2023-06-06	82.000	82.250	81.100	82.000	57.766	57,164
2023-06-05	82.000	82.950	80.600	81.600	57.484	49,096
2023-06-02	83.800	84.300	81.550	81.650	57.519	35,964
2023-06-01	81.900	82.650	81.500	81.900	57.696	12,394
2023-05-31	83.000	83.000	81.200	82.000	57.766	24,112
2023-05-30	84.000	84.100	82.150	82.150	57.872	15,177
2023-05-29	83.500	84.350	83.100	84.000	59.175	22,647
2023-05-26	83.000	83.500	82.500	82.850	58.365	35,697
2023-05-25	83.100	83.500	81.000	82.000	57.766	43,774
2023-05-24	79.500	83.100	79.000	82.000	57.766	113,479
2023-05-23	79.500	80.600	76.500	79.000	55.653	284,747
2023-05-22	84.000	84.050	82.250	82.500	58.118	37,437
2023-05-19	82.100	84.200	82.000	83.850	59.069	26,164
2023-05-18	82.900	83.200	81.450	81.750	57.590	20,549
2023-05-17	81.800	83.000	81.200	81.650	57.519	30,006
2023-05-16	84.000	85.100	81.600	81.650	57.519	61,546
2023-05-15	84.200	85.850	84.000	84.000	59.175	30,105
2023-05-12	86.750	86.750	83.750	83.750	58.999	34,656
2023-05-11	83.000	86.300	82.600	86.000	60.584	74,396
2023-05-10	83.000	84.700	82.050	83.100	58.541	31,218
2023-05-09	85.450	85.950	82.050	82.200	57.907	72,032
2023-05-08	85.550	87.400	85.000	86.000	60.584	41,091
2023-05-05	82.600	85.500	81.900	85.350	60.126	51,526
2023-05-04	82.950	83.150	81.200	82.800	58.330	38,764
2023-05-02	82.450	83.600	82.050	82.900	58.400	31,387
2023-04-28	82.850	83.450	81.150	81.950	57.731	34,262
2023-04-27	83.600	88.250	80.700	82.100	57.836	174,950
2023-04-26	83.850	85.400	83.100	83.600	58.893	46,708
2023-04-25	82.000	83.850	80.850	83.500	58.823	37,042
2023-04-24	82.750	84.500	81.200	82.000	57.766	63,020
2023-04-21	80.650	85.000	79.600	80.650	56.815	116,519
2023-04-20	81.300	82.850	80.550	80.700	56.850	23,025
2023-04-19	82.900	82.900	79.500	81.250	57.238	56,852
2023-04-18	83.250	85.600	81.950	82.250	57.942	90,179
2023-04-17	83.200	85.800	74.000	83.100	58.541	399,335
2023-04-14	83.300	84.250	81.550	82.500	58.118	97,178
2023-04-13	83.700	85.750	82.100	82.350	58.013	177,906
2023-04-12	85.100	85.800	82.800	83.500	58.823	139,322
2023-04-11	88.600	89.350	84.050	84.600	59.598	113,781
2023-04-06	87.300	89.350	86.550	86.800	61.147	50,589
2023-04-05	89.500	90.400	86.050	86.400	60.866	75,104
2023-04-04	90.500	94.500	89.000	89.500	63.049	85,943
2023-04-03	93.250	95.350	89.550	89.900	63.331	117,310
2023-03-31	96.400	96.950	91.050	92.850	65.409	97,659
2023-03-30	92.000	97.300	92.000	95.100	66.994	105,034
2023-03-29	109.90	109.90	92.450	93.000	65.515	222,294
2023-03-28	118.00	118.30	113.40	114.40	80.591	17,778
2023-03-27	112.60	118.20	111.80	117.50	82.774	21,786
2023-03-24	113.80	114.50	111.50	112.90	79.534	13,522
2023-03-23	116.00	116.90	112.30	113.40	79.886	19,322
2023-03-22	117.10	119.20	115.00	115.50	81.366	21,191
2023-03-21	117.80	118.60	116.40	117.30	82.634	10,705
2023-03-20	121.00	121.00	117.10	117.30	82.634	12,628
2023-03-17	118.70	121.80	116.80	121.00	85.240	36,210
2023-03-16	115.30	117.40	114.10	116.50	82.070	34,972
2023-03-15	120.00	120.20	114.30	114.90	80.943	25,530
2023-03-14	119.00	121.00	118.10	119.00	83.831	17,751

← NewerPage 15 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.