TEN SQUARE GAMES SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	79.700	81.200	79.000	80.900	73.225	16,876
2025-08-06	79.600	79.800	79.000	79.600	72.048	8,411
2025-08-05	78.700	80.000	78.700	79.100	71.595	7,719
2025-08-04	80.200	80.500	78.600	78.800	71.324	23,156
2025-08-01	81.000	81.500	80.100	80.200	72.591	7,992
2025-07-31	81.000	81.700	80.400	81.700	73.949	15,317
2025-07-30	80.200	81.000	79.900	80.900	73.225	21,280
2025-07-29	80.000	80.400	79.600	80.000	72.410	17,045
2025-07-28	81.000	81.500	79.600	79.800	72.229	11,659
2025-07-25	80.000	81.000	79.400	81.000	73.315	16,325
2025-07-24	80.400	80.600	79.300	80.000	72.410	31,814
2025-07-23	80.700	80.900	80.000	80.400	72.772	13,714
2025-07-22	81.000	81.400	80.000	80.600	72.953	8,702
2025-07-21	82.000	82.300	80.600	81.000	73.315	26,214
2025-07-18	82.400	83.000	81.700	82.000	74.220	17,795
2025-07-17	82.500	82.800	81.100	82.000	74.220	10,312
2025-07-16	81.800	82.700	81.200	82.700	74.854	16,195
2025-07-15	82.300	82.400	81.200	81.800	74.039	10,444
2025-07-14	82.900	82.900	81.500	81.500	73.768	11,151
2025-07-11	82.900	84.400	82.100	82.900	75.035	15,501
2025-07-10	82.000	83.200	81.100	82.800	74.944	17,178
2025-07-09	84.000	84.000	81.300	81.600	73.858	27,329
2025-07-08	84.000	84.700	83.400	83.600	75.668	9,314
2025-07-07	83.000	84.800	82.600	84.000	76.030	16,150
2025-07-04	85.000	85.100	83.800	84.000	76.030	11,071
2025-07-03	86.000	86.400	84.400	84.600	76.573	19,678
2025-07-02	85.400	86.500	84.600	86.000	77.841	15,423
2025-07-01	87.100	87.200	85.000	85.000	76.936	17,421
2025-06-30	87.400	88.800	87.000	87.100	78.836	25,655
2025-06-27	85.600	87.700	84.600	87.200	78.927	41,468
2025-06-26	84.100	85.900	83.600	84.600	76.573	28,053
2025-06-25	82.600	84.100	81.900	83.800	75.849	44,561
2025-06-24	81.500	82.700	81.100	82.600	74.763	29,525
2025-06-23	83.500	83.700	80.500	81.100	73.406	41,254
2025-06-20	83.800	85.000	82.500	83.900	75.940	34,106
2025-06-18	87.000	89.400	83.700	83.800	75.849	102,893
2025-06-17	101.00	102.00	99.000	101.60	77.723	80,571
2025-06-16	102.00	102.60	99.200	100.00	76.499	71,717
2025-06-13	102.20	103.60	100.20	101.60	77.723	39,624
2025-06-12	104.40	105.00	101.80	102.60	78.488	31,563
2025-06-11	106.00	106.40	104.00	104.40	79.865	26,542
2025-06-10	103.80	106.00	103.60	105.80	80.936	45,878
2025-06-09	104.00	104.00	102.60	103.80	79.406	21,613
2025-06-06	102.40	104.00	101.80	104.00	79.559	21,161
2025-06-05	104.00	104.00	102.00	102.40	78.335	25,035
2025-06-04	104.00	104.80	103.00	104.00	79.559	24,117
2025-06-03	104.00	104.20	102.40	103.80	79.406	27,047
2025-06-02	102.00	104.00	100.80	104.00	79.559	26,846
2025-05-30	104.00	104.00	102.20	102.20	78.182	13,509
2025-05-29	104.40	104.80	102.80	103.20	78.947	28,315
2025-05-28	104.60	105.60	103.80	104.40	79.865	23,154
2025-05-27	103.40	105.00	102.80	103.20	78.947	24,649
2025-05-26	102.80	104.80	102.00	103.40	79.100	36,328
2025-05-23	103.00	103.80	100.00	101.40	77.570	44,679
2025-05-22	98.000	103.60	97.700	103.00	78.794	63,698
2025-05-21	97.800	98.600	97.400	97.700	74.740	16,658
2025-05-20	99.000	99.400	96.600	97.400	74.510	104,368
2025-05-19	96.600	96.700	94.300	94.500	72.292	29,989
2025-05-16	97.400	97.400	96.100	96.100	73.516	16,145
2025-05-15	97.300	98.300	96.200	96.700	73.975	29,147

← NewerPage 6 of 21 · 1,252 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.