TEN SQUARE GAMES SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	90.900	95.000	90.100	93.000	93.000	37,096
2026-07-23	89.400	91.800	88.850	90.900	90.900	19,625
2026-07-22	90.750	90.800	89.050	89.400	89.400	6,757
2026-07-21	90.400	90.800	89.600	90.750	90.750	6,258
2026-07-20	88.700	90.700	88.350	90.400	90.400	14,181
2026-07-17	88.950	89.550	88.300	88.500	88.500	5,832
2026-07-16	89.000	89.900	88.700	89.200	89.200	11,351
2026-07-15	88.600	89.800	87.600	89.800	89.800	9,325
2026-07-14	88.700	88.700	85.450	88.300	88.300	62,179
2026-07-13	89.700	89.700	88.000	88.700	88.700	17,719
2026-07-10	89.750	91.550	88.500	88.800	88.800	26,948
2026-07-09	92.000	92.600	88.400	89.400	89.400	63,352
2026-07-08	93.900	93.900	91.000	91.000	91.000	24,410
2026-07-07	93.000	94.400	93.000	94.300	94.300	5,473
2026-07-06	94.000	94.900	92.300	94.900	94.900	17,821
2026-07-03	93.550	93.900	92.650	93.000	93.000	4,466
2026-07-02	94.750	94.750	92.700	93.500	93.500	3,017
2026-07-01	92.000	94.000	90.900	94.000	94.000	4,656
2026-06-30	90.700	91.900	90.100	90.250	90.250	9,979
2026-06-29	91.600	92.350	90.500	90.650	90.650	7,564
2026-06-26	92.150	92.850	90.750	91.600	91.600	8,863
2026-06-25	93.000	94.850	91.500	92.100	92.100	5,631
2026-06-24	95.900	95.900	92.400	92.500	92.500	20,204
2026-06-23	94.000	95.600	92.400	95.600	95.600	11,477
2026-06-22	96.500	99.500	93.900	93.950	93.950	33,032
2026-06-19	97.000	97.200	95.450	96.250	96.250	37,038
2026-06-18	94.650	97.000	94.250	97.000	97.000	19,758
2026-06-17	94.750	95.350	94.250	95.100	95.100	19,099
2026-06-16	96.000	96.150	94.400	94.700	94.700	14,800
2026-06-15	96.700	97.200	95.000	96.000	96.000	14,051
2026-06-12	92.000	96.950	91.850	96.500	96.500	94,790
2026-06-11	90.000	91.450	89.400	90.700	90.700	20,669
2026-06-10	90.500	91.750	90.000	90.550	90.550	18,388
2026-06-09	91.000	91.500	90.250	91.000	91.000	12,475
2026-06-08	88.500	91.000	87.400	91.000	91.000	19,360
2026-06-05	90.150	91.000	88.600	88.600	88.600	15,835
2026-06-03	89.900	90.900	89.500	90.150	90.150	11,307
2026-06-02	90.000	91.400	89.550	89.900	89.900	11,107
2026-06-01	90.550	92.500	89.050	89.050	89.050	14,468
2026-05-29	90.050	91.700	89.100	91.200	91.200	14,967
2026-05-28	89.500	90.700	88.000	90.600	90.600	28,211
2026-05-27	91.900	92.400	88.300	89.500	89.500	47,206
2026-05-26	93.000	93.300	91.300	91.900	91.900	15,276
2026-05-25	94.350	95.450	91.450	93.350	93.350	37,574
2026-05-22	95.300	95.300	93.000	94.000	94.000	12,587
2026-05-21	95.750	95.750	93.500	95.300	95.300	14,119
2026-05-20	91.550	95.850	91.250	95.850	95.850	13,927
2026-05-19	92.600	94.250	91.500	91.600	91.600	10,302
2026-05-18	91.500	93.750	90.000	92.600	92.600	32,548
2026-05-15	97.100	97.200	92.650	93.500	93.500	31,145
2026-05-14	96.000	97.000	95.000	97.000	97.000	40,070
2026-05-13	101.90	105.90	101.70	105.40	95.400	64,775
2026-05-12	107.00	107.00	101.70	101.70	92.051	170,744
2026-05-11	108.30	109.20	106.80	109.00	98.658	36,777
2026-05-08	108.00	109.00	107.30	107.30	97.120	26,438
2026-05-07	110.00	110.00	107.90	108.10	97.844	18,890
2026-05-06	108.00	110.00	107.70	109.90	99.473	19,581
2026-05-05	108.90	109.60	107.10	107.40	97.210	24,378
2026-05-04	108.10	109.70	107.10	108.70	98.387	22,345
2026-04-30	107.90	109.10	107.00	107.40	97.210	44,827

← NewerPage 2 of 21 · 1,253 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.