TEN SQUARE GAMES SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	98.000	98.900	96.600	96.800	74.051	37,714
2025-05-13	99.300	99.400	96.900	97.800	74.816	30,579
2025-05-12	97.200	99.200	97.200	98.700	75.505	40,604
2025-05-09	97.000	97.500	96.400	97.200	74.357	23,497
2025-05-08	96.300	97.400	96.000	96.800	74.051	9,856
2025-05-07	96.800	97.900	95.300	95.500	73.057	17,930
2025-05-06	98.600	99.000	96.100	96.700	73.975	36,592
2025-05-05	98.800	99.800	97.700	97.800	74.816	38,656
2025-05-02	95.300	97.900	94.800	97.900	74.893	19,168
2025-04-30	97.000	97.600	94.800	95.300	72.904	24,241
2025-04-29	97.000	98.000	95.800	96.500	73.822	28,836
2025-04-28	95.700	96.900	95.700	96.900	74.128	24,139
2025-04-25	95.700	96.000	94.600	94.800	72.521	12,317
2025-04-24	93.900	96.700	93.300	95.700	73.210	50,203
2025-04-23	92.800	93.700	92.200	93.500	71.527	31,580
2025-04-22	90.100	92.500	89.900	92.500	70.762	36,757
2025-04-17	89.400	90.700	89.200	90.100	68.926	16,256
2025-04-16	89.900	90.400	88.400	89.400	68.390	9,741
2025-04-15	90.700	90.900	89.000	89.100	68.161	16,417
2025-04-14	90.900	91.300	89.500	90.300	69.079	22,712
2025-04-11	88.400	90.700	87.800	90.500	69.232	29,095
2025-04-10	88.600	89.300	86.500	88.000	67.319	40,936
2025-04-09	86.600	87.200	85.400	86.200	65.942	27,548
2025-04-08	86.100	87.800	85.200	86.600	66.248	46,279
2025-04-07	83.000	85.900	82.000	84.600	64.718	63,690
2025-04-04	87.000	87.600	84.500	85.500	65.407	61,207
2025-04-03	87.500	89.700	86.600	87.000	66.554	29,721
2025-04-02	89.100	89.400	87.500	87.500	66.937	13,492
2025-04-01	90.500	91.400	88.100	89.000	68.084	30,865
2025-03-31	89.600	91.450	88.700	89.500	68.467	57,088
2025-03-28	86.000	89.600	84.900	89.400	68.390	93,391
2025-03-27	88.000	88.000	85.750	86.500	66.172	51,401
2025-03-26	90.000	91.800	87.450	87.500	66.937	109,089
2025-03-25	92.000	93.800	88.850	90.000	68.849	185,423
2025-03-24	83.650	84.200	82.600	82.650	63.226	15,124
2025-03-21	82.000	83.900	82.000	83.400	63.800	15,191
2025-03-20	82.250	82.400	81.500	82.350	62.997	9,365
2025-03-19	80.200	82.000	79.950	82.000	62.729	13,950
2025-03-18	78.500	80.450	78.000	79.950	61.161	18,087
2025-03-17	77.400	78.650	77.150	78.500	60.052	16,450
2025-03-14	77.700	78.150	76.650	77.000	58.904	29,062
2025-03-13	78.950	78.950	77.650	77.700	59.440	10,771
2025-03-12	77.500	78.650	77.300	78.650	60.166	16,632
2025-03-11	78.300	79.400	77.050	77.050	58.942	9,139
2025-03-10	78.500	78.700	77.750	77.750	59.478	11,519
2025-03-07	78.300	79.100	77.700	79.100	60.511	7,780
2025-03-06	79.150	79.150	77.800	77.900	59.593	16,590
2025-03-05	79.250	79.800	78.100	78.300	59.899	4,109
2025-03-04	79.100	79.750	77.750	78.500	60.052	16,344
2025-03-03	79.500	80.350	78.850	79.250	60.625	6,265
2025-02-28	79.150	80.500	78.450	79.300	60.664	8,337
2025-02-27	79.800	80.550	79.250	79.600	60.893	20,763
2025-02-26	80.500	81.750	79.650	80.600	61.658	12,565
2025-02-25	81.950	82.600	80.500	80.500	61.582	9,633
2025-02-24	81.800	83.150	81.250	81.250	62.155	9,100
2025-02-21	81.000	82.500	81.000	82.000	62.729	5,000
2025-02-20	82.950	82.950	80.800	80.800	61.811	12,325
2025-02-19	82.500	83.200	81.150	82.900	63.418	11,839
2025-02-18	82.800	83.250	81.700	82.500	63.112	7,870
2025-02-17	83.750	83.750	81.350	81.950	62.691	22,699

← NewerPage 7 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.