TEN SQUARE GAMES SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	81.800	81.800	77.100	78.000	59.669	63,781
2024-11-13	84.750	84.750	82.550	83.050	63.532	12,740
2024-11-12	81.900	84.800	81.550	83.950	64.221	15,698
2024-11-08	82.500	84.050	81.550	81.900	62.653	10,894
2024-11-07	81.100	82.850	80.900	82.500	63.112	9,600
2024-11-06	80.000	81.750	80.000	81.000	61.964	9,865
2024-11-05	79.800	80.500	79.500	79.650	60.931	12,556
2024-11-04	80.000	80.500	79.200	79.500	60.817	14,301
2024-10-31	82.700	82.700	79.550	80.050	61.237	26,707
2024-10-30	82.000	82.900	81.400	82.750	63.303	10,571
2024-10-29	83.700	84.200	81.450	81.550	62.385	15,854
2024-10-28	84.300	84.850	83.500	83.600	63.953	8,487
2024-10-25	83.150	84.950	82.850	84.300	64.489	6,700
2024-10-24	84.350	84.850	83.600	83.600	63.953	6,313
2024-10-23	84.750	85.050	83.150	84.850	64.909	9,208
2024-10-22	84.800	86.950	83.250	84.350	64.527	16,085
2024-10-21	85.900	86.450	84.350	84.700	64.795	10,248
2024-10-18	86.600	86.650	85.200	86.000	65.789	19,139
2024-10-17	90.550	90.550	86.600	86.600	66.248	23,135
2024-10-16	90.450	90.750	88.000	90.300	69.079	9,755
2024-10-15	90.300	90.950	89.100	90.150	68.964	11,732
2024-10-14	91.700	92.200	90.550	90.550	69.270	10,536
2024-10-11	92.150	92.850	91.500	92.200	70.532	4,017
2024-10-10	93.800	93.800	91.500	92.150	70.494	5,325
2024-10-09	92.400	93.400	91.600	93.150	71.259	5,011
2024-10-08	94.750	94.750	91.500	91.600	70.073	6,916
2024-10-07	94.900	95.400	93.450	94.850	72.559	20,183
2024-10-04	91.100	92.000	89.550	91.650	70.111	10,615
2024-10-03	92.500	92.700	90.100	91.900	70.303	5,741
2024-10-02	92.500	93.500	91.600	92.400	70.685	7,539
2024-10-01	96.000	96.100	93.000	93.900	71.833	9,206
2024-09-30	95.900	95.900	94.250	95.700	73.210	20,466
2024-09-27	95.000	95.950	94.000	95.900	73.363	9,830
2024-09-26	93.950	95.400	93.250	94.950	72.636	12,386
2024-09-25	93.950	94.650	93.350	94.400	72.215	8,818
2024-09-24	93.000	94.000	91.100	93.950	71.871	15,706
2024-09-23	95.000	95.550	93.100	93.200	71.297	15,156
2024-09-20	95.100	95.950	94.100	95.000	72.674	21,140
2024-09-19	95.000	96.000	93.750	95.600	73.133	11,983
2024-09-18	97.100	97.300	94.800	94.800	72.521	11,135
2024-09-17	95.000	97.200	95.000	97.000	74.204	16,188
2024-09-16	95.750	95.750	94.050	95.550	73.095	5,115
2024-09-13	94.050	96.000	94.050	95.800	73.286	5,932
2024-09-12	95.200	95.500	94.250	95.200	72.827	12,753
2024-09-11	94.000	96.700	94.000	94.800	72.521	20,860
2024-09-10	93.800	94.400	93.350	94.000	71.909	7,546
2024-09-09	93.300	94.100	92.600	93.800	71.756	13,627
2024-09-06	93.400	94.400	92.550	93.300	71.374	17,508
2024-09-05	94.000	95.300	92.100	92.500	70.762	18,894
2024-09-04	94.100	94.550	92.600	94.400	72.215	24,051
2024-09-03	95.200	95.900	94.000	94.550	72.330	15,260
2024-09-02	95.500	95.800	94.500	95.200	72.827	16,631
2024-08-30	94.200	95.450	94.000	95.100	72.751	9,985
2024-08-29	93.600	95.350	92.550	95.000	72.674	19,251
2024-08-28	92.000	94.500	91.800	93.600	71.603	34,958
2024-08-27	89.700	93.600	88.900	92.700	70.915	120,625
2024-08-26	85.500	86.450	84.750	85.800	65.636	3,361
2024-08-23	85.500	86.550	84.100	85.500	65.407	4,383
2024-08-22	85.450	86.400	84.500	85.500	65.407	5,124
2024-08-21	84.600	85.800	84.450	85.450	65.368	2,286

← NewerPage 9 of 21 · 1,254 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.