TEN SQUARE GAMES SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	108.50	108.80	107.20	108.10	97.844	11,752
2026-04-28	108.00	108.50	107.10	107.20	97.029	13,110
2026-04-27	111.00	111.30	107.60	108.00	97.753	16,940
2026-04-24	111.00	111.80	109.60	110.80	100.29	19,462
2026-04-23	112.00	112.90	110.80	111.00	100.47	17,301
2026-04-22	111.00	113.50	110.60	113.00	102.28	31,765
2026-04-21	111.50	111.60	109.80	110.80	100.29	20,311
2026-04-20	111.00	111.00	108.60	109.70	99.292	16,212
2026-04-17	110.80	111.30	109.30	111.00	100.47	18,505
2026-04-16	111.00	111.00	108.40	109.70	99.292	24,434
2026-04-15	109.20	110.70	107.00	110.50	100.02	35,290
2026-04-14	106.80	108.90	106.30	108.90	98.568	29,351
2026-04-13	106.00	106.60	104.30	106.60	96.486	36,606
2026-04-10	105.00	106.60	103.60	106.00	95.943	34,194
2026-04-09	104.90	105.30	102.90	103.60	93.771	14,009
2026-04-08	104.00	106.10	104.00	105.40	95.400	46,226
2026-04-07	102.00	104.20	101.10	101.10	91.508	27,833
2026-04-02	100.80	102.00	99.200	102.00	92.323	13,894
2026-04-01	99.700	101.40	99.700	101.40	91.780	21,426
2026-03-31	98.400	99.600	97.900	99.500	90.060	18,233
2026-03-30	95.500	97.900	93.600	97.900	88.612	40,741
2026-03-27	98.000	99.000	95.500	95.500	86.439	54,168
2026-03-26	101.40	101.40	97.600	98.300	88.974	34,452
2026-03-25	100.00	101.60	99.100	101.40	91.780	39,770
2026-03-24	104.00	104.00	95.600	98.500	89.155	150,238
2026-03-23	102.60	105.60	99.800	105.40	95.400	29,109
2026-03-20	104.00	104.40	102.40	102.40	92.685	15,278
2026-03-19	105.20	105.20	101.40	104.00	94.133	10,655
2026-03-18	104.00	105.00	103.40	104.00	94.133	6,350
2026-03-17	105.00	105.20	103.40	104.80	94.857	10,618
2026-03-16	102.00	105.00	102.00	105.00	95.038	6,754
2026-03-13	103.20	105.40	102.20	104.00	94.133	9,431
2026-03-12	105.60	106.00	103.20	103.20	93.409	13,015
2026-03-11	107.00	108.00	105.60	105.60	95.581	9,140
2026-03-10	105.80	108.20	105.00	108.00	97.753	13,521
2026-03-09	102.60	105.80	99.900	105.60	95.581	18,232
2026-03-06	108.20	109.00	103.60	103.60	93.771	20,844
2026-03-05	105.20	109.40	104.40	107.60	97.391	39,724
2026-03-04	97.000	106.00	97.000	105.00	95.038	34,583
2026-03-03	103.00	103.00	97.000	97.000	87.797	44,793
2026-03-02	100.80	103.40	99.800	103.00	93.228	20,681
2026-02-27	103.40	105.80	103.40	104.20	94.314	7,744
2026-02-26	102.40	103.80	102.40	102.40	92.685	3,671
2026-02-25	103.80	104.40	102.40	102.80	93.047	7,529
2026-02-24	103.40	103.80	100.80	102.80	93.047	13,763
2026-02-23	100.20	104.00	100.20	103.80	93.952	12,738
2026-02-20	100.40	101.20	99.300	101.20	91.599	12,196
2026-02-19	103.80	104.40	100.40	100.40	90.874	12,016
2026-02-18	102.80	104.40	102.60	103.80	93.952	6,224
2026-02-17	102.00	102.80	100.20	102.00	92.323	11,730
2026-02-16	102.20	103.00	100.80	101.40	91.780	14,522
2026-02-13	103.40	103.80	101.00	102.20	92.504	15,734
2026-02-12	106.80	107.00	103.40	103.80	93.952	16,816
2026-02-11	106.80	107.40	105.40	106.40	96.305	6,352
2026-02-10	109.00	109.00	106.00	106.80	96.667	8,740
2026-02-09	105.60	108.60	105.40	108.60	98.296	14,738
2026-02-06	106.20	107.60	104.00	105.60	95.581	16,498
2026-02-05	108.00	109.40	106.20	106.20	96.124	22,654
2026-02-04	108.20	111.60	108.20	110.00	99.564	16,607
2026-02-03	109.00	110.40	105.00	107.00	96.848	26,051

← NewerPage 3 of 5 · 249 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.