TEN SQUARE GAMES SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	98.150	99.500	98.150	98.750	98.750	6,627
2026-10-15	97.800	98.850	96.600	98.150	98.150	9,798
2026-10-14	98.100	99.000	98.000	98.000	98.000	5,259
2026-10-13	100.00	100.00	98.200	99.000	99.000	7,246
2026-10-12	100.10	100.10	99.000	99.800	99.800	7,282
2026-10-09	100.00	100.30	98.700	99.300	99.300	7,176
2026-10-08	99.300	100.00	98.100	99.500	99.500	6,820
2026-10-07	101.80	101.80	98.400	98.600	98.600	11,635
2026-10-06	100.40	101.90	99.300	101.20	101.20	13,784
2026-10-05	99.800	99.850	97.600	99.050	99.050	11,479
2026-10-02	98.400	99.150	97.400	98.250	98.250	9,654
2026-10-01	100.80	100.80	98.400	98.400	98.400	10,046
2026-09-30	98.300	101.30	98.300	100.80	100.80	9,911
2026-09-29	98.750	99.900	97.500	98.500	98.500	8,847
2026-09-28	99.200	99.600	97.250	98.700	98.700	10,450
2026-09-25	99.600	100.10	98.050	98.850	98.850	22,017
2026-09-24	98.200	100.50	98.200	98.900	98.900	9,646
2026-09-23	99.200	100.00	97.800	97.850	97.850	15,452
2026-09-22	99.850	101.70	99.100	99.200	99.200	10,122
2026-09-21	98.150	100.90	98.100	100.50	100.50	18,153
2026-09-18	100.40	100.60	98.050	98.100	98.100	13,210
2026-09-17	98.300	101.90	97.800	100.20	100.20	12,309
2026-09-16	101.00	101.90	98.400	98.400	98.400	22,081
2026-09-15	102.30	103.40	101.50	101.50	101.50	17,650
2026-09-14	104.00	105.60	102.90	103.50	103.50	28,509
2026-09-11	104.00	106.00	103.30	104.00	104.00	11,715
2026-09-10	106.80	106.90	103.00	103.00	103.00	30,895
2026-09-09	106.80	107.40	104.80	106.00	106.00	25,392
2026-09-08	104.90	106.80	103.90	106.50	106.50	33,611
2026-09-07	104.90	105.00	103.70	104.50	104.50	16,588
2026-09-04	101.60	104.80	101.60	103.90	103.90	16,823
2026-09-03	102.00	102.70	101.40	101.60	101.60	15,827
2026-09-02	101.20	102.80	101.00	101.80	101.80	20,193
2026-09-01	104.50	104.60	101.50	101.60	101.60	11,205
2026-08-31	102.80	105.00	102.60	104.50	104.50	12,714
2026-08-28	102.20	105.40	102.20	103.00	103.00	23,878
2026-08-27	103.70	104.70	102.40	102.50	102.50	14,766
2026-08-26	105.50	106.90	103.80	103.80	103.80	41,319
2026-08-25	102.00	106.40	99.700	105.50	105.50	55,592
2026-08-24	104.00	105.70	101.60	101.60	101.60	23,473
2026-08-21	100.50	103.00	100.50	103.00	103.00	8,238
2026-08-20	100.10	102.30	100.10	102.00	102.00	7,115
2026-08-19	102.50	103.10	100.10	100.10	100.10	12,285
2026-08-18	103.20	103.90	102.00	102.50	102.50	8,242
2026-08-17	105.70	105.70	103.20	103.20	103.20	14,186
2026-08-14	104.70	105.70	104.20	104.80	104.80	6,835
2026-08-13	105.80	107.80	104.70	104.90	104.90	14,246
2026-08-12	108.00	108.00	105.60	105.90	105.90	9,273
2026-08-11	106.60	108.20	106.50	108.00	108.00	19,248
2026-08-10	107.00	108.00	105.70	107.00	107.00	12,334
2026-08-07	105.00	107.00	104.50	107.00	107.00	17,794
2026-08-06	107.70	107.70	104.00	104.00	104.00	19,826
2026-08-05	108.20	109.10	107.00	107.10	107.10	22,266
2026-08-04	108.70	109.40	106.70	108.40	108.40	25,572
2026-08-03	107.60	108.80	106.90	107.40	107.40	27,072
2026-07-31	103.70	107.50	102.50	107.00	107.00	55,637
2026-07-30	103.90	103.90	101.40	103.60	103.60	50,360
2026-07-29	97.950	104.40	97.950	103.90	103.90	47,333
2026-07-28	98.000	99.400	96.900	97.950	97.950	30,971
2026-07-27	94.000	97.600	93.700	97.000	97.000	31,608

Page 1 of 21 · 1,253 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.