TEN SQUARE GAMES SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	90.900	91.300	89.700	90.000	81.461	3,616
2025-10-29	91.500	91.700	89.300	90.800	82.185	12,702
2025-10-28	89.000	91.200	89.000	91.100	82.457	11,724
2025-10-27	90.500	91.000	89.000	89.000	80.556	10,240
2025-10-24	91.500	92.900	89.700	90.500	81.914	10,138
2025-10-23	93.000	93.300	90.600	90.600	82.004	9,539
2025-10-22	92.500	92.700	90.500	92.400	83.633	6,153
2025-10-21	90.500	92.700	90.500	92.000	83.271	8,784
2025-10-20	91.600	92.600	90.500	91.000	82.366	10,838
2025-10-17	91.300	92.200	88.300	91.600	82.909	17,087
2025-10-16	93.400	93.400	91.300	91.400	82.728	9,912
2025-10-15	93.500	94.200	92.500	93.100	84.267	7,715
2025-10-14	92.500	94.200	92.000	93.000	84.177	19,803
2025-10-13	93.100	94.600	92.400	92.500	83.724	11,942
2025-10-10	94.000	95.200	93.200	93.500	84.629	9,230
2025-10-09	94.800	96.400	93.100	94.500	85.534	32,250
2025-10-08	92.000	94.500	91.100	94.500	85.534	31,613
2025-10-07	93.000	93.000	90.500	91.500	82.819	25,579
2025-10-06	90.000	93.500	90.000	92.600	83.814	50,767
2025-10-03	90.000	90.500	89.300	90.000	81.461	14,384
2025-10-02	89.000	91.000	88.700	89.600	81.099	34,159
2025-10-01	85.400	88.400	85.000	88.400	80.013	36,814
2025-09-30	84.800	85.700	83.800	85.400	77.298	17,819
2025-09-29	84.600	84.900	84.100	84.300	76.302	4,603
2025-09-26	84.500	84.700	84.100	84.200	76.211	6,745
2025-09-25	83.600	84.800	83.500	84.500	76.483	8,811
2025-09-24	83.500	84.300	83.500	83.600	75.668	8,820
2025-09-23	84.300	84.700	83.500	83.500	75.578	7,222
2025-09-22	85.300	85.300	83.500	84.200	76.211	9,914
2025-09-19	84.300	86.000	83.800	85.700	77.569	38,823
2025-09-18	83.600	85.000	82.600	84.300	76.302	12,091
2025-09-17	84.300	84.400	82.300	82.600	74.763	27,182
2025-09-16	84.400	84.400	83.400	83.400	75.487	8,135
2025-09-15	82.800	84.400	82.800	84.300	76.302	7,998
2025-09-12	83.700	83.800	82.700	82.900	75.035	4,628
2025-09-11	84.500	84.500	82.700	83.200	75.306	5,258
2025-09-10	84.000	84.000	82.400	83.000	75.125	10,151
2025-09-09	84.100	84.700	83.400	84.000	76.030	7,616
2025-09-08	84.000	85.000	82.900	84.000	76.030	11,867
2025-09-05	84.800	85.300	84.000	84.000	76.030	10,399
2025-09-04	84.500	85.100	84.000	84.800	76.755	16,796
2025-09-03	83.600	84.700	83.400	84.500	76.483	8,666
2025-09-02	83.400	84.600	81.800	84.500	76.483	14,207
2025-09-01	83.000	84.400	82.700	82.700	74.854	13,040
2025-08-29	83.600	84.100	82.800	82.900	75.035	7,390
2025-08-28	85.200	85.800	82.500	83.500	75.578	16,236
2025-08-27	86.400	87.400	83.900	84.600	76.573	23,594
2025-08-26	82.400	86.600	81.700	86.400	78.203	64,355
2025-08-25	80.200	81.200	79.900	80.900	73.225	7,822
2025-08-22	79.800	80.300	79.600	80.200	72.591	7,189
2025-08-21	79.900	80.400	79.600	79.800	72.229	8,130
2025-08-20	81.300	81.700	79.800	79.900	72.319	16,339
2025-08-19	78.800	81.400	78.800	81.300	73.587	14,733
2025-08-18	78.800	79.500	77.000	78.800	71.324	20,603
2025-08-14	80.000	80.200	78.700	79.000	71.505	10,672
2025-08-13	80.100	80.400	79.400	79.900	72.319	4,350
2025-08-12	80.600	80.600	79.500	79.500	71.957	4,347
2025-08-11	80.100	81.000	79.600	80.000	72.410	15,075
2025-08-08	80.900	81.000	79.600	80.800	73.134	7,911
2025-08-07	79.700	81.200	79.000	80.900	73.225	16,876

← NewerPage 5 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.