TEN SQUARE GAMES SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	116.20	119.90	112.60	118.50	83.479	40,884
2023-03-10	124.00	125.60	114.80	116.20	81.859	121,934
2023-03-09	129.20	130.30	127.30	129.40	91.158	15,869
2023-03-08	131.70	131.70	129.00	129.10	90.946	20,157
2023-03-07	131.50	133.90	129.50	131.80	92.848	26,662
2023-03-06	129.50	132.80	128.80	131.40	92.566	30,892
2023-03-03	129.70	130.90	128.60	129.50	91.228	13,955
2023-03-02	131.00	131.00	128.40	129.70	91.369	12,882
2023-03-01	131.10	134.50	130.40	131.10	92.355	33,736
2023-02-28	129.20	131.70	129.00	131.10	92.355	12,731
2023-02-27	128.90	131.80	128.10	130.20	91.721	23,997
2023-02-24	129.90	129.90	127.60	128.90	90.805	12,013
2023-02-23	127.40	130.30	127.30	128.70	90.664	11,076
2023-02-22	129.30	129.30	126.20	127.30	89.678	20,212
2023-02-21	129.30	130.60	127.60	129.30	91.087	31,057
2023-02-20	131.00	131.90	128.90	129.90	91.510	14,292
2023-02-17	131.00	132.50	129.00	130.50	91.932	17,880
2023-02-16	132.60	133.70	130.10	130.70	92.073	20,506
2023-02-15	128.60	133.00	127.60	132.50	93.341	23,815
2023-02-14	130.20	131.40	127.70	128.30	90.383	20,078
2023-02-13	129.00	130.70	127.00	129.70	91.369	15,199
2023-02-10	134.80	134.80	127.50	129.00	90.876	57,197
2023-02-09	133.40	134.80	132.30	134.20	94.539	22,797
2023-02-08	132.00	133.60	131.00	133.60	94.116	22,209
2023-02-07	132.80	133.80	129.40	131.00	92.285	29,521
2023-02-06	137.20	139.90	132.50	133.00	93.694	41,062
2023-02-03	136.00	140.70	135.00	137.10	96.582	52,768
2023-02-02	129.00	137.20	128.70	136.80	96.371	108,126
2023-02-01	128.40	130.70	126.30	127.50	89.819	35,633
2023-01-31	124.80	129.10	124.00	128.20	90.312	62,542
2023-01-30	134.00	134.50	123.70	124.60	87.776	97,648
2023-01-27	134.30	135.00	130.90	134.00	94.398	53,200
2023-01-26	133.40	135.00	132.10	132.50	93.341	28,330
2023-01-25	132.40	135.00	130.70	133.50	94.046	33,204
2023-01-24	137.00	138.50	130.10	132.40	93.271	76,446
2023-01-23	140.00	141.60	134.80	136.20	95.948	57,038
2023-01-20	139.60	142.70	138.30	138.30	97.427	43,832
2023-01-19	141.00	141.00	136.00	138.90	97.850	46,223
2023-01-18	140.50	143.80	138.00	141.10	99.400	51,998
2023-01-17	146.40	148.40	140.20	140.20	98.766	86,810
2023-01-16	151.20	151.50	145.60	146.10	102.92	38,705
2023-01-13	149.80	153.40	146.80	151.00	106.37	26,822
2023-01-12	151.50	153.80	147.10	149.20	105.11	58,856
2023-01-11	160.50	164.40	150.30	151.60	106.80	132,568
2023-01-10	141.40	161.20	138.50	160.50	113.07	120,095
2023-01-09	142.90	142.90	137.00	141.20	99.470	38,833
2023-01-05	137.00	143.80	136.90	139.60	98.343	79,300
2023-01-04	130.00	135.90	130.00	135.80	95.666	54,405
2023-01-03	127.00	130.80	125.50	129.70	91.369	37,420
2023-01-02	128.30	129.70	124.00	124.20	87.494	18,627
2022-12-30	125.00	128.10	125.00	126.60	89.185	22,040
2022-12-29	122.10	127.60	122.10	125.60	88.481	35,358
2022-12-28	123.70	126.50	121.50	122.00	85.945	46,891
2022-12-27	129.80	130.60	122.70	123.60	87.072	50,766
2022-12-23	127.50	130.90	125.40	130.00	91.580	28,985
2022-12-22	130.70	132.40	128.00	129.30	91.087	21,180
2022-12-21	130.00	131.90	128.60	129.60	91.298	22,923
2022-12-20	131.20	131.60	127.70	129.20	91.017	31,362
2022-12-19	134.80	136.50	131.70	132.00	92.989	17,628
2022-12-16	135.30	137.60	131.50	134.80	94.962	42,889

← NewerPage 16 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.