TEN SQUARE GAMES SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	123.00	127.60	121.50	124.20	87.494	69,931
2022-06-27	118.00	123.40	117.20	122.00	85.945	20,602
2022-06-24	117.20	119.50	115.20	118.00	83.127	19,200
2022-06-23	111.00	118.60	110.10	116.50	82.070	25,485
2022-06-22	111.60	112.20	106.20	111.00	78.195	25,261
2022-06-21	112.30	112.30	107.10	111.80	78.759	21,195
2022-06-20	108.00	112.20	104.50	111.20	78.336	26,966
2022-06-17	98.650	106.70	98.500	105.10	74.039	45,525
2022-06-15	102.00	102.00	98.500	100.00	70.446	32,303
2022-06-14	99.600	101.00	97.200	98.200	69.178	17,595
2022-06-13	102.70	103.80	98.850	99.400	70.024	29,962
2022-06-10	107.50	107.70	104.00	105.00	73.969	12,844
2022-06-09	107.90	108.60	103.10	108.50	76.434	26,467
2022-06-08	112.40	112.40	106.80	107.00	75.378	27,420
2022-06-07	115.80	115.80	110.20	110.20	77.632	29,501
2022-06-06	114.00	117.30	113.10	115.90	81.647	24,215
2022-06-03	115.00	118.90	112.80	113.00	79.604	24,936
2022-06-02	118.50	119.00	113.00	114.00	80.309	34,322
2022-06-01	122.00	124.90	118.50	119.10	83.902	64,196
2022-05-31	133.70	135.00	127.20	127.50	82.774	142,566
2022-05-30	129.80	137.50	129.60	133.50	86.670	65,707
2022-05-27	125.60	129.30	123.20	128.00	83.099	61,048
2022-05-26	125.00	128.40	122.80	125.30	81.346	58,157
2022-05-25	125.00	127.00	122.20	124.60	80.892	51,395
2022-05-24	145.00	148.00	123.20	123.60	80.243	162,368
2022-05-23	153.40	156.90	148.60	150.00	97.382	24,399
2022-05-20	146.00	152.20	146.00	151.70	98.485	16,178
2022-05-19	146.00	148.00	142.50	144.80	94.006	66,667
2022-05-18	157.60	160.50	147.30	147.90	96.018	43,668
2022-05-17	154.50	160.90	152.00	158.00	102.58	41,373
2022-05-16	157.20	158.00	152.00	152.00	98.680	23,114
2022-05-13	158.00	158.50	153.40	155.30	100.82	13,998
2022-05-12	154.70	159.00	151.90	156.00	101.28	21,155
2022-05-11	155.00	158.00	152.60	156.00	101.28	17,682
2022-05-10	155.20	160.50	152.10	153.50	99.654	29,038
2022-05-09	162.80	162.80	154.30	154.40	100.24	25,667
2022-05-06	157.00	162.80	152.00	162.70	105.63	31,921
2022-05-05	167.00	169.00	157.30	158.30	102.77	29,617
2022-05-04	160.00	167.00	159.50	166.00	107.77	19,380
2022-05-02	157.00	159.00	150.60	158.00	102.58	9,272
2022-04-29	159.50	164.70	154.20	155.40	100.89	18,215
2022-04-28	157.30	162.10	153.20	158.90	103.16	18,565
2022-04-27	159.40	161.30	153.00	153.10	99.394	26,667
2022-04-26	168.60	168.80	157.20	157.40	102.19	17,624
2022-04-25	162.50	167.60	160.00	165.70	107.57	32,259
2022-04-22	162.00	163.90	157.00	158.90	103.16	24,599
2022-04-21	162.00	165.80	160.00	160.10	103.94	20,806
2022-04-20	175.00	175.00	160.10	160.70	104.33	36,997
2022-04-19	177.50	178.00	167.20	173.00	112.31	48,051
2022-04-14	165.00	176.50	160.10	174.60	113.35	57,096
2022-04-13	158.80	165.20	155.40	164.40	106.73	36,334
2022-04-12	167.60	167.60	156.50	157.00	101.93	48,187
2022-04-11	159.00	168.90	158.00	168.00	109.07	56,870
2022-04-08	162.00	164.70	153.10	159.00	103.22	94,435
2022-04-07	185.00	186.10	159.10	160.00	103.87	241,535
2022-04-06	193.20	195.30	185.60	186.10	120.82	27,965
2022-04-05	201.80	201.80	193.20	196.00	127.25	16,617
2022-04-04	206.80	206.80	197.00	199.50	129.52	22,554
2022-04-01	199.70	207.00	197.00	201.00	130.49	35,145
2022-03-31	212.00	214.80	196.20	196.20	127.38	83,902

← NewerPage 19 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.