TEN SQUARE GAMES SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	216.00	219.40	214.40	217.80	141.40	13,808
2022-03-29	213.80	219.00	212.60	215.40	139.84	15,246
2022-03-28	219.80	220.80	211.40	211.80	137.50	31,973
2022-03-25	220.80	224.80	216.80	217.80	141.40	23,851
2022-03-24	215.20	220.00	211.60	219.20	142.31	9,677
2022-03-23	218.60	221.00	212.00	212.60	138.02	14,482
2022-03-22	223.00	223.00	216.60	218.60	141.92	35,076
2022-03-21	222.00	228.20	218.40	223.00	144.77	24,777
2022-03-18	226.00	226.00	216.00	219.00	142.18	27,039
2022-03-17	212.00	225.00	208.20	221.00	143.48	72,460
2022-03-16	210.20	215.00	205.60	206.00	133.74	30,968
2022-03-15	213.80	213.80	205.20	207.40	134.65	24,510
2022-03-14	216.00	220.00	211.00	214.00	138.93	23,819
2022-03-11	214.80	222.20	211.00	214.60	139.32	30,630
2022-03-10	208.20	214.00	203.20	210.00	136.33	21,719
2022-03-09	198.20	206.40	198.20	205.00	133.09	26,585
2022-03-08	201.00	207.00	192.40	197.10	127.96	29,467
2022-03-07	195.30	203.40	186.80	201.00	130.49	28,190
2022-03-04	207.00	211.00	200.00	203.00	131.79	24,920
2022-03-03	215.60	216.20	207.20	210.00	136.33	19,442
2022-03-02	213.00	215.60	206.00	213.00	138.28	21,903
2022-03-01	214.60	217.60	212.00	213.00	138.28	32,465
2022-02-28	195.00	213.80	193.00	213.80	138.80	40,299
2022-02-25	196.00	205.00	190.00	203.80	132.31	45,228
2022-02-24	185.00	192.90	167.80	188.60	122.44	98,938
2022-02-23	212.20	217.00	201.40	201.60	130.88	42,124
2022-02-22	203.20	213.60	201.60	211.20	137.11	48,783
2022-02-21	219.00	219.00	204.80	209.20	135.81	61,175
2022-02-18	221.80	224.00	212.40	216.00	140.23	66,364
2022-02-17	232.00	232.80	220.20	221.00	143.48	51,678
2022-02-16	238.00	244.00	231.20	231.20	150.10	21,749
2022-02-15	231.20	239.80	231.20	236.80	153.73	29,878
2022-02-14	241.40	244.00	227.60	231.20	150.10	96,530
2022-02-11	243.60	249.40	239.60	248.00	161.00	30,872
2022-02-10	251.00	251.80	240.20	248.00	161.00	46,306
2022-02-09	241.00	250.80	240.00	250.20	162.43	29,436
2022-02-08	248.80	250.20	236.00	241.00	156.46	46,687
2022-02-07	249.60	251.40	241.00	247.40	160.61	30,904
2022-02-04	249.80	251.80	242.40	246.40	159.97	32,851
2022-02-03	255.40	255.40	247.00	250.20	162.43	44,525
2022-02-02	246.00	258.80	243.00	256.60	166.59	57,423
2022-02-01	256.40	263.40	238.60	244.00	158.41	111,292
2022-01-31	244.00	253.60	241.20	252.00	163.60	85,922
2022-01-28	252.00	253.00	233.20	233.80	151.79	124,310
2022-01-27	238.80	259.20	235.00	251.00	162.95	189,730
2022-01-26	249.80	259.60	233.60	240.00	155.81	368,706
2022-01-25	284.80	287.60	250.00	250.00	162.30	180,703
2022-01-24	296.00	304.80	272.40	280.00	181.78	74,403
2022-01-21	315.00	322.00	295.20	296.20	192.30	131,986
2022-01-20	323.00	332.00	315.00	317.00	205.80	193,372
2022-01-19	365.00	365.00	355.00	355.00	230.47	16,692
2022-01-18	371.00	376.80	361.00	367.60	238.65	10,562
2022-01-17	374.60	380.00	370.20	371.00	240.86	7,524
2022-01-14	375.00	381.80	369.00	370.60	240.60	12,790
2022-01-13	386.40	390.00	372.00	375.00	243.45	14,187
2022-01-12	392.00	393.60	381.00	386.00	250.60	12,257
2022-01-11	382.00	392.80	381.00	387.80	251.76	36,490
2022-01-10	366.80	385.60	360.20	380.00	246.70	47,612
2022-01-07	364.80	366.00	359.60	361.80	234.88	12,093
2022-01-05	376.80	376.80	358.40	359.00	233.07	16,922

← NewerPage 20 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.