TOS Tamex Obiekty Sportowe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 2.860 | 2.860 | 2.460 | 2.460 | 2.253 | 1,487 |
| 2024-08-14 | 2.220 | 2.660 | 2.220 | 2.500 | 2.290 | 1,898 |
| 2024-08-13 | 2.580 | 2.580 | 2.580 | 2.580 | 2.363 | 157 |
| 2024-08-12 | 2.580 | 2.580 | 2.580 | 2.580 | 2.363 | 2 |
| 2024-08-09 | 2.760 | 2.760 | 2.600 | 2.600 | 2.381 | 1,002 |
| 2024-08-08 | 2.760 | 2.760 | 2.760 | 2.760 | 2.528 | 2 |
| 2024-08-07 | 2.760 | 2.760 | 2.600 | 2.680 | 2.454 | 751 |
| 2024-08-06 | 2.760 | 2.760 | 2.600 | 2.700 | 2.473 | 773 |
| 2024-08-05 | 2.680 | 2.760 | 2.680 | 2.760 | 2.528 | 504 |
| 2024-08-02 | 2.680 | 2.680 | 2.680 | 2.680 | 2.454 | 1 |
| 2024-08-01 | 2.680 | 2.680 | 2.680 | 2.680 | 2.454 | 501 |
| 2024-07-31 | 2.760 | 2.760 | 2.760 | 2.760 | 2.528 | 1 |
| 2024-07-30 | 2.760 | 2.760 | 2.760 | 2.760 | 2.528 | 2 |
| 2024-07-29 | 2.680 | 2.680 | 2.640 | 2.640 | 2.418 | 21 |
| 2024-07-26 | 2.760 | 2.760 | 2.760 | 2.760 | 2.528 | 4 |
| 2024-07-25 | 2.760 | 2.760 | 2.760 | 2.760 | 2.528 | 1 |
| 2024-07-24 | 2.860 | 2.860 | 2.860 | 2.860 | 2.619 | 1 |
| 2024-07-23 | 2.540 | 2.760 | 2.540 | 2.760 | 2.528 | 1,027 |
| 2024-07-22 | 2.880 | 2.880 | 2.880 | 2.880 | 2.638 | 1 |
| 2024-07-19 | 2.700 | 2.880 | 2.700 | 2.880 | 2.638 | 11 |
| 2024-07-18 | 2.880 | 2.880 | 2.880 | 2.880 | 2.638 | 2 |
| 2024-07-17 | 2.880 | 2.880 | 2.720 | 2.720 | 2.491 | 1,508 |
| 2024-07-16 | 2.880 | 2.880 | 2.880 | 2.880 | 2.638 | 2 |
| 2024-07-15 | 2.880 | 2.880 | 2.880 | 2.880 | 2.638 | 2 |
| 2024-07-12 | 2.880 | 2.880 | 2.880 | 2.880 | 2.638 | 10 |
| 2024-07-11 | 2.880 | 2.880 | 2.880 | 2.880 | 2.638 | 2 |
| 2024-07-10 | 2.880 | 2.880 | 2.880 | 2.880 | 2.638 | 10 |
| 2024-07-09 | 2.900 | 2.900 | 2.900 | 2.900 | 2.656 | 2 |
| 2024-07-08 | 2.900 | 2.900 | 2.760 | 2.760 | 2.528 | 1,035 |
| 2024-07-05 | 2.780 | 2.880 | 2.760 | 2.800 | 2.564 | 1,702 |
| 2024-07-04 | 2.980 | 2.980 | 2.760 | 2.760 | 2.528 | 91 |
| 2024-07-03 | 2.920 | 2.920 | 2.800 | 2.800 | 2.564 | 1,251 |
| 2024-07-02 | 2.900 | 2.900 | 2.800 | 2.800 | 2.564 | 2,495 |
| 2024-07-01 | 3.120 | 3.120 | 2.900 | 2.900 | 2.656 | 780 |
| 2024-06-28 | 3.000 | 3.000 | 2.940 | 2.940 | 2.693 | 3 |
| 2024-06-27 | 2.860 | 2.940 | 2.700 | 2.940 | 2.693 | 3,775 |
| 2024-06-26 | 3.000 | 3.000 | 2.860 | 2.860 | 2.619 | 3,879 |
| 2024-06-25 | 3.000 | 3.000 | 2.860 | 3.000 | 2.747 | 627 |
| 2024-06-24 | 3.000 | 3.000 | 3.000 | 3.000 | 2.747 | 2 |
| 2024-06-21 | 3.000 | 3.000 | 3.000 | 3.000 | 2.747 | 2 |
| 2024-06-20 | 3.000 | 3.000 | 3.000 | 3.000 | 2.747 | 335 |
| 2024-06-18 | 3.140 | 3.140 | 3.140 | 3.140 | 2.876 | 2 |
| 2024-06-17 | 3.000 | 3.060 | 3.000 | 3.060 | 2.802 | 53 |
| 2024-06-14 | 3.000 | 3.000 | 3.000 | 3.000 | 2.747 | 2 |
| 2024-06-13 | 2.960 | 3.000 | 2.960 | 3.000 | 2.747 | 4,425 |
| 2024-06-12 | 3.000 | 3.000 | 2.980 | 2.980 | 2.729 | 352 |
| 2024-06-11 | 3.000 | 3.000 | 3.000 | 3.000 | 2.747 | 200 |
| 2024-06-10 | 3.000 | 3.000 | 3.000 | 3.000 | 2.747 | 10 |
| 2024-06-07 | 2.980 | 3.060 | 2.960 | 3.000 | 2.747 | 685 |
| 2024-06-06 | 3.000 | 3.140 | 2.880 | 3.120 | 2.857 | 4,947 |
| 2024-06-05 | 3.000 | 3.000 | 3.000 | 3.000 | 2.747 | 2 |
| 2024-06-04 | 2.800 | 3.000 | 2.740 | 3.000 | 2.747 | 493 |
| 2024-06-03 | 3.020 | 3.020 | 2.860 | 2.860 | 2.619 | 552 |
| 2024-05-31 | 3.020 | 3.020 | 3.020 | 3.020 | 2.766 | 2 |
| 2024-05-29 | 3.020 | 3.020 | 3.020 | 3.020 | 2.766 | 2 |
| 2024-05-28 | 3.020 | 3.020 | 3.020 | 3.020 | 2.766 | 10 |
| 2024-05-27 | 3.020 | 3.020 | 3.020 | 3.020 | 2.766 | 100 |
| 2024-05-24 | 3.000 | 3.060 | 3.000 | 3.060 | 2.802 | 443 |
| 2024-05-23 | 3.000 | 3.000 | 3.000 | 3.000 | 2.747 | 10 |
| 2024-05-22 | 3.000 | 3.000 | 3.000 | 3.000 | 2.747 | 2 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-13 | 0.1500 PLN |
| 2025-05-09 | 0.1400 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.