TEN SQUARE GAMES SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	83.400	84.200	82.050	82.950	63.456	10,656
2025-02-13	84.450	84.600	82.550	82.750	63.303	12,973
2025-02-12	84.900	85.900	83.000	84.000	64.259	14,828
2025-02-11	84.300	86.050	83.900	85.300	65.254	15,172
2025-02-10	82.000	84.550	81.350	84.200	64.412	16,648
2025-02-07	89.000	89.000	81.200	82.000	62.729	71,776
2025-02-06	78.100	80.700	77.450	78.450	60.013	16,984
2025-02-05	76.650	78.050	76.600	77.800	59.516	8,046
2025-02-04	76.000	77.250	76.000	76.800	58.751	13,940
2025-02-03	76.600	77.500	76.200	76.850	58.789	12,712
2025-01-31	79.000	80.700	78.000	78.350	59.937	13,456
2025-01-30	76.450	79.450	76.450	78.800	60.281	14,318
2025-01-29	79.700	79.800	76.350	76.350	58.407	19,061
2025-01-28	77.200	79.700	76.750	79.700	60.970	18,303
2025-01-27	77.450	77.450	75.950	76.250	58.331	8,792
2025-01-24	78.000	78.700	77.650	77.700	59.440	5,787
2025-01-23	78.700	78.850	77.400	77.500	59.287	9,878
2025-01-22	76.300	78.850	76.300	78.700	60.205	19,327
2025-01-21	76.500	76.900	75.250	76.300	58.369	9,889
2025-01-20	74.900	76.600	74.500	76.400	58.445	14,695
2025-01-17	74.500	75.800	73.500	74.400	56.915	31,433
2025-01-16	74.250	75.800	73.800	74.500	56.992	20,865
2025-01-15	74.150	74.800	74.150	74.600	57.068	12,131
2025-01-14	75.800	75.800	74.150	74.150	56.724	12,352
2025-01-13	74.100	76.600	74.100	75.450	57.719	23,551
2025-01-10	76.000	76.500	74.300	74.750	57.183	15,718
2025-01-09	76.000	76.000	74.800	75.550	57.795	12,845
2025-01-08	77.200	78.300	74.900	75.150	57.489	33,687
2025-01-07	77.000	78.900	76.600	76.600	58.598	31,846
2025-01-03	76.600	76.950	75.400	76.250	58.331	26,288
2025-01-02	71.700	78.300	71.000	76.550	58.560	50,262
2024-12-30	72.500	72.650	71.700	72.000	55.079	23,661
2024-12-27	71.950	73.100	71.700	72.800	55.691	32,945
2024-12-23	72.450	73.200	71.150	71.800	54.926	44,765
2024-12-20	73.000	74.300	72.400	72.500	55.462	40,031
2024-12-19	73.250	75.100	72.200	74.750	57.183	45,964
2024-12-18	74.000	75.400	73.100	73.250	56.036	44,878
2024-12-17	77.100	77.500	73.500	73.500	56.227	59,352
2024-12-16	78.000	78.400	76.750	77.000	58.904	19,854
2024-12-13	77.800	79.800	77.450	78.600	60.128	19,397
2024-12-12	78.600	78.950	77.000	77.800	59.516	22,949
2024-12-11	80.250	80.900	78.300	78.300	59.899	11,204
2024-12-10	80.150	81.900	79.950	80.950	61.926	22,341
2024-12-09	80.500	81.750	80.150	80.150	61.314	10,835
2024-12-06	81.850	81.900	80.050	80.500	61.582	13,987
2024-12-05	78.800	82.400	78.500	81.850	62.614	24,026
2024-12-04	77.800	78.950	77.800	78.900	60.358	13,766
2024-12-03	79.000	79.700	77.800	78.150	59.784	27,206
2024-12-02	78.000	79.250	77.400	78.100	59.746	18,497
2024-11-29	78.500	79.450	77.900	78.200	59.822	8,167
2024-11-28	79.000	79.000	77.400	77.550	59.325	10,716
2024-11-27	80.000	80.750	78.350	78.450	60.013	12,106
2024-11-26	78.200	80.600	78.200	80.500	61.582	11,488
2024-11-25	80.300	81.050	78.600	79.100	60.511	11,058
2024-11-22	80.350	80.500	77.650	80.300	61.429	14,380
2024-11-21	77.850	80.500	77.550	80.350	61.467	10,647
2024-11-20	78.000	79.700	77.600	77.750	59.478	20,817
2024-11-19	81.900	82.000	76.750	77.900	59.593	26,015
2024-11-18	77.450	81.600	76.550	80.850	61.849	22,598
2024-11-15	78.000	79.650	77.400	77.450	59.248	14,995

← NewerPage 8 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.