TEN SQUARE GAMES SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	370.00	381.80	367.00	377.00	244.75	46,267
2022-01-03	355.00	370.00	352.20	369.00	239.56	16,884
2021-12-30	351.80	354.00	346.00	349.00	226.57	21,344
2021-12-29	349.60	358.00	346.80	349.00	226.57	13,126
2021-12-28	342.00	351.40	340.60	349.60	226.96	21,805
2021-12-27	353.00	353.00	337.80	342.00	222.03	18,072
2021-12-23	353.00	354.40	343.60	353.00	229.17	10,158
2021-12-22	331.60	350.00	331.60	350.00	227.22	19,149
2021-12-21	324.60	332.00	318.60	332.00	215.54	21,600
2021-12-20	319.20	324.20	312.60	324.00	210.34	14,660
2021-12-17	323.40	325.60	316.40	320.20	207.88	30,680
2021-12-16	320.00	331.80	313.00	328.00	212.94	27,043
2021-12-15	339.00	339.00	316.00	316.00	205.15	26,970
2021-12-14	341.60	343.00	321.60	337.00	218.78	45,043
2021-12-13	344.80	344.80	338.00	340.80	221.25	15,169
2021-12-10	349.60	352.80	341.60	343.00	222.68	19,424
2021-12-09	354.00	356.60	349.20	349.20	226.70	11,240
2021-12-08	351.00	357.80	349.00	354.00	229.82	14,605
2021-12-07	345.00	356.00	344.80	349.00	226.57	22,423
2021-12-06	355.00	357.80	341.00	341.00	221.38	16,924
2021-12-03	348.60	352.40	345.60	352.40	228.78	12,557
2021-12-02	351.00	354.00	344.20	344.20	223.46	7,539
2021-12-01	353.00	355.80	348.40	351.00	227.87	16,516
2021-11-30	355.00	358.00	350.00	350.00	227.22	23,072
2021-11-29	374.80	374.80	355.20	356.60	231.51	42,376
2021-11-26	346.20	372.00	343.20	370.00	240.21	26,775
2021-11-25	362.00	366.80	350.00	352.00	228.52	15,339
2021-11-24	385.00	385.00	358.00	361.00	234.37	46,086
2021-11-23	340.00	382.00	340.00	379.80	246.57	107,395
2021-11-22	357.80	357.80	338.00	345.00	223.98	22,362
2021-11-19	351.40	368.00	349.40	353.40	229.43	35,753
2021-11-18	342.40	353.00	337.00	347.80	225.80	24,663
2021-11-17	353.80	353.80	340.00	341.20	221.51	11,282
2021-11-16	353.00	356.20	350.00	350.40	227.48	9,659
2021-11-15	350.80	356.00	349.40	351.00	227.87	20,299
2021-11-12	339.00	346.80	339.00	346.20	224.76	9,641
2021-11-10	347.00	349.60	335.20	338.00	219.43	21,662
2021-11-09	350.00	350.40	339.20	342.20	222.16	10,900
2021-11-08	354.00	355.00	350.60	350.60	227.61	10,623
2021-11-05	352.60	359.60	348.00	350.60	227.61	16,933
2021-11-04	348.00	352.80	338.80	352.60	228.91	15,092
2021-11-03	342.00	346.20	340.00	344.00	223.33	31,916
2021-11-02	354.00	357.00	335.40	341.40	221.64	28,613
2021-10-29	368.00	368.00	351.20	353.20	229.30	18,317
2021-10-28	354.00	368.00	351.20	364.00	236.31	36,216
2021-10-27	359.80	359.80	351.00	354.40	230.08	21,685
2021-10-26	356.00	359.60	350.80	358.00	232.42	25,526
2021-10-25	361.00	366.80	352.80	355.00	230.47	30,304
2021-10-22	347.80	362.00	347.00	355.00	230.47	34,965
2021-10-21	355.00	356.80	344.20	347.60	225.67	84,551
2021-10-20	364.80	368.80	350.40	355.00	230.47	47,035

← NewerPage 21 of 21 · 1,251 trading days

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.