TEN SQUARE GAMES SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	108.80	111.20	108.00	108.50	76.434	62,836
2022-09-20	111.00	111.80	108.00	108.30	76.293	20,268
2022-09-19	110.90	113.00	107.40	110.80	78.055	14,698
2022-09-16	109.80	111.60	107.00	109.50	77.139	26,473
2022-09-15	113.40	117.00	108.20	110.00	77.491	27,820
2022-09-14	107.00	112.00	106.10	112.00	78.900	34,374
2022-09-13	110.00	113.80	108.00	108.00	76.082	26,598
2022-09-12	108.00	110.60	103.00	110.00	77.491	33,800
2022-09-09	100.60	108.80	99.600	106.80	75.237	39,435
2022-09-08	101.80	105.50	96.700	99.600	70.165	79,646
2022-09-07	93.550	101.70	93.500	100.00	70.446	51,889
2022-09-06	93.150	96.950	92.200	92.200	64.952	18,453
2022-09-05	99.600	99.600	94.300	94.500	66.572	9,575
2022-09-02	98.200	99.800	96.000	98.200	69.178	10,169
2022-09-01	97.450	97.900	92.800	97.000	68.333	23,750
2022-08-31	98.650	98.650	93.700	97.100	68.403	37,697
2022-08-30	101.10	101.50	96.100	96.100	67.699	22,083
2022-08-29	99.500	103.70	96.250	103.20	72.701	20,550
2022-08-26	102.00	104.80	98.700	101.00	71.151	20,607
2022-08-25	99.400	102.40	99.350	100.90	71.080	14,662
2022-08-24	99.000	100.50	97.200	98.000	69.037	11,092
2022-08-23	100.50	102.90	99.300	99.300	69.953	10,544
2022-08-22	105.00	105.00	101.40	101.40	71.433	14,311
2022-08-19	107.40	109.70	103.30	105.10	74.039	12,559
2022-08-18	110.00	112.00	108.00	108.40	76.364	15,442
2022-08-17	108.30	110.20	108.30	110.00	77.491	16,393
2022-08-16	111.90	113.70	107.50	108.70	76.575	24,837
2022-08-12	109.00	110.00	105.90	110.00	77.491	21,645
2022-08-11	102.00	109.10	100.00	109.10	76.857	28,828
2022-08-10	98.950	101.20	96.200	101.20	71.292	17,077
2022-08-09	101.30	101.30	97.500	97.700	68.826	12,448
2022-08-08	99.800	102.50	98.000	100.50	70.799	15,832
2022-08-05	102.70	108.50	98.000	100.00	70.446	51,082
2022-08-04	94.200	102.50	93.750	101.20	71.292	59,293
2022-08-03	93.500	95.250	92.200	93.600	65.938	17,469
2022-08-02	94.000	97.200	92.300	93.000	65.515	31,141
2022-08-01	95.000	96.200	92.050	93.600	65.938	32,197
2022-07-29	95.600	98.500	93.500	94.200	66.360	34,107
2022-07-28	98.000	99.800	94.150	94.200	66.360	19,789
2022-07-27	101.00	101.00	96.600	96.800	68.192	36,717
2022-07-26	101.50	102.40	98.800	99.600	70.165	9,858
2022-07-25	107.00	107.10	101.00	101.40	71.433	17,909
2022-07-22	102.60	108.40	102.60	107.20	75.518	9,899
2022-07-21	107.00	107.40	102.30	102.50	72.208	19,838
2022-07-20	107.10	110.00	106.20	107.60	75.800	12,012
2022-07-19	103.00	107.00	101.70	106.90	75.307	10,176
2022-07-18	101.20	104.40	101.00	104.00	73.264	6,797
2022-07-15	98.000	102.00	96.500	101.90	71.785	12,665
2022-07-14	101.70	104.20	97.400	98.000	69.037	21,528
2022-07-13	100.50	103.20	100.50	101.70	71.644	11,924
2022-07-12	107.50	107.50	100.60	101.50	71.503	26,831
2022-07-11	108.00	109.90	102.70	107.50	75.730	9,933
2022-07-08	108.70	110.20	105.50	107.60	75.800	17,096
2022-07-07	103.20	108.70	101.10	108.70	76.575	89,248
2022-07-06	99.000	106.00	97.500	101.90	71.785	36,166
2022-07-05	110.50	110.90	95.900	98.050	69.073	75,554
2022-07-04	117.00	118.00	112.20	112.20	79.041	27,406
2022-07-01	113.00	118.50	113.00	117.10	82.493	15,607
2022-06-30	115.00	118.20	112.50	113.00	79.604	18,556
2022-06-29	120.60	120.60	116.60	116.80	82.281	34,228

← NewerPage 18 of 21 · 1,255 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.