TEN SQUARE GAMES SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	110.20	112.00	106.00	109.00	98.658	50,460
2026-01-30	113.20	116.60	111.80	114.60	103.73	34,515
2026-01-29	112.00	113.80	111.20	113.20	102.46	22,669
2026-01-28	111.60	112.00	108.80	111.20	100.65	24,082
2026-01-27	113.00	113.00	109.20	111.20	100.65	18,135
2026-01-26	114.00	114.40	111.00	113.00	102.28	25,138
2026-01-23	111.00	114.40	107.60	112.00	101.37	62,749
2026-01-22	103.80	114.00	103.40	110.00	99.564	119,103
2026-01-21	100.00	104.40	100.00	103.80	93.952	21,790
2026-01-20	100.00	101.60	98.300	100.00	90.512	16,511
2026-01-19	104.20	104.60	100.80	100.80	91.236	15,729
2026-01-16	101.80	105.60	101.00	104.80	94.857	49,072
2026-01-15	101.00	102.60	100.80	101.80	92.142	18,583
2026-01-14	102.60	102.60	99.000	101.00	91.418	39,891
2026-01-13	101.00	102.80	100.40	102.60	92.866	29,528
2026-01-12	99.800	102.60	98.500	100.40	90.874	34,028
2026-01-09	99.200	99.700	97.800	99.400	89.969	17,744
2026-01-08	99.400	99.700	97.600	99.100	89.698	50,047
2026-01-07	98.000	99.400	96.100	99.100	89.698	34,245
2026-01-05	94.200	97.800	93.900	97.800	88.521	50,449
2026-01-02	91.200	94.200	89.800	94.200	85.263	36,698
2025-12-30	89.900	91.300	89.400	91.000	82.366	18,337
2025-12-29	87.000	89.900	86.900	89.900	81.371	17,790
2025-12-23	87.000	88.100	86.000	87.100	78.836	19,028
2025-12-22	84.800	87.100	84.500	87.000	78.746	42,408
2025-12-19	84.000	84.900	83.500	84.900	76.845	32,618
2025-12-18	84.700	85.200	83.900	83.900	75.940	23,342
2025-12-17	86.500	87.300	84.600	84.600	76.573	20,783
2025-12-16	85.800	87.600	85.100	87.000	78.746	32,356
2025-12-15	86.900	86.900	85.500	85.800	77.660	21,101
2025-12-12	87.200	87.500	86.300	86.900	78.655	10,322
2025-12-11	87.100	88.200	86.700	86.800	78.565	8,886
2025-12-10	89.000	89.200	85.200	87.300	79.017	19,290
2025-12-09	90.000	90.000	88.600	88.600	80.194	10,482
2025-12-08	90.700	90.700	89.000	90.000	81.461	8,662
2025-12-05	89.100	91.800	88.900	90.700	82.095	9,984
2025-12-04	88.500	91.600	88.500	89.100	80.647	10,982
2025-12-03	89.000	89.900	88.500	89.200	80.737	4,826
2025-12-02	90.300	90.900	88.100	89.500	81.009	14,737
2025-12-01	91.400	91.400	89.700	90.200	81.642	7,643
2025-11-28	90.400	91.300	90.000	91.300	82.638	5,912
2025-11-27	90.600	91.300	89.200	90.400	81.823	7,154
2025-11-26	90.000	90.700	88.800	90.600	82.004	13,152
2025-11-25	88.500	89.400	87.300	89.400	80.918	5,672
2025-11-24	88.100	88.900	85.900	87.700	79.379	14,663
2025-11-21	89.500	89.600	87.600	88.100	79.741	13,003
2025-11-20	90.900	91.000	88.100	89.700	81.190	14,103
2025-11-19	90.000	90.800	89.500	90.400	81.823	8,124
2025-11-18	91.600	91.800	89.700	90.000	81.461	13,283
2025-11-17	93.000	93.600	91.000	91.600	82.909	5,854
2025-11-14	92.800	93.700	91.000	92.000	83.271	35,362
2025-11-13	91.100	94.200	90.500	93.800	84.901	31,683
2025-11-12	92.400	92.900	90.100	90.500	81.914	12,156
2025-11-10	92.000	93.300	91.800	92.000	83.271	6,811
2025-11-07	92.500	93.300	91.000	92.000	83.271	14,197
2025-11-06	92.000	92.700	90.900	91.900	83.181	9,016
2025-11-05	91.300	92.000	90.600	91.000	82.366	7,583
2025-11-04	91.100	91.300	90.400	91.300	82.638	4,731
2025-11-03	91.900	91.900	90.300	91.000	82.366	6,583
2025-10-31	90.700	91.000	89.700	90.500	81.914	4,265

← NewerPage 4 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.