TEN SQUARE GAMES SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	135.30	137.60	131.50	134.80	94.962	42,889
2022-12-15	144.00	144.00	134.20	134.30	94.609	52,725
2022-12-14	139.80	144.80	137.80	144.60	101.87	47,360
2022-12-13	138.60	142.10	133.80	139.90	98.554	39,509
2022-12-12	141.20	141.20	137.30	138.00	97.216	15,672
2022-12-09	137.70	141.20	136.00	141.10	99.400	42,464
2022-12-08	141.50	141.50	135.30	136.40	96.089	28,433
2022-12-07	138.80	142.90	137.80	141.50	99.682	22,923
2022-12-06	142.90	143.10	137.40	139.00	97.920	43,101
2022-12-05	140.00	145.50	140.00	142.60	100.46	52,125
2022-12-02	133.50	140.50	132.50	139.50	98.273	66,353
2022-12-01	137.00	138.00	131.80	132.10	93.060	32,043
2022-11-30	136.80	143.80	134.60	135.10	95.173	60,914
2022-11-29	134.60	136.90	128.90	136.90	96.441	39,521
2022-11-28	135.30	137.40	130.70	134.00	94.398	30,844
2022-11-25	136.50	141.00	134.50	135.20	95.243	41,763
2022-11-24	131.20	137.40	127.10	137.40	96.793	74,548
2022-11-23	129.10	138.00	125.10	131.20	92.426	150,561
2022-11-22	105.80	127.00	105.80	127.00	89.467	204,676
2022-11-21	110.60	111.80	103.40	104.60	73.687	34,287
2022-11-18	109.90	112.90	108.00	110.50	77.843	23,005
2022-11-17	115.80	116.00	107.40	108.20	76.223	43,549
2022-11-16	111.90	116.00	111.10	115.20	81.154	35,507
2022-11-15	117.50	117.50	113.70	113.90	80.238	33,398
2022-11-14	112.90	118.80	112.70	116.90	82.352	86,495
2022-11-10	108.60	112.70	106.60	111.00	78.195	41,614
2022-11-09	111.30	113.90	108.20	108.90	76.716	23,913
2022-11-08	109.10	110.80	106.50	110.60	77.914	29,157
2022-11-07	106.80	113.00	105.50	108.30	76.293	55,453
2022-11-04	101.60	107.00	101.60	105.90	74.603	35,435
2022-11-03	102.90	103.50	99.650	100.20	70.587	25,663
2022-11-02	104.80	107.40	102.40	104.60	73.687	36,837
2022-10-31	102.00	104.20	100.00	103.30	72.771	19,001
2022-10-28	96.900	101.80	94.450	101.50	71.503	43,970
2022-10-27	96.700	97.400	94.650	97.400	68.615	9,200
2022-10-26	93.500	96.900	93.500	96.000	67.628	13,774
2022-10-25	92.000	94.200	91.100	93.500	65.867	19,268
2022-10-24	93.500	94.200	90.300	90.900	64.036	11,854
2022-10-21	92.800	93.500	91.700	91.900	64.740	6,930
2022-10-20	94.000	96.400	91.650	92.450	65.128	22,127
2022-10-19	96.000	97.450	93.050	93.050	65.550	11,289
2022-10-18	96.200	99.000	95.750	95.750	67.452	19,112
2022-10-17	91.100	97.000	87.600	96.900	68.263	50,704
2022-10-14	96.000	96.600	90.700	91.500	64.458	75,518
2022-10-13	95.550	98.200	92.000	93.000	65.515	34,456
2022-10-12	99.500	99.500	95.450	95.500	67.276	15,045
2022-10-11	99.000	99.650	96.300	99.400	70.024	14,192
2022-10-10	101.00	101.00	98.100	98.100	69.108	9,491
2022-10-07	102.00	103.50	99.850	101.60	71.573	14,372
2022-10-06	106.30	107.60	100.10	102.00	71.855	19,172
2022-10-05	106.00	107.30	102.70	104.60	73.687	12,534
2022-10-04	105.00	107.30	102.80	104.80	73.828	17,194
2022-10-03	98.900	102.90	96.000	102.90	72.489	18,982
2022-09-30	94.600	99.500	94.600	97.700	68.826	19,682
2022-09-29	99.150	99.700	93.500	95.500	67.276	16,819
2022-09-28	96.000	99.200	94.200	98.850	69.636	15,235
2022-09-27	98.500	101.00	96.100	96.100	67.699	27,924
2022-09-26	97.900	99.500	94.200	97.150	68.439	35,029
2022-09-23	104.00	104.90	97.000	97.900	68.967	28,973
2022-09-22	108.50	110.80	103.20	103.50	72.912	26,840

← NewerPage 17 of 21 · 1,252 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.