TOS Tamex Obiekty Sportowe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 3.200 | 3.200 | 3.000 | 3.000 | 2.747 | 1,427 |
| 2024-05-20 | 3.200 | 3.200 | 3.200 | 3.200 | 2.931 | 6 |
| 2024-05-17 | 3.200 | 3.200 | 3.200 | 3.200 | 2.931 | 2 |
| 2024-05-16 | 3.200 | 3.200 | 3.200 | 3.200 | 2.931 | 2 |
| 2024-05-15 | 3.200 | 3.200 | 3.200 | 3.200 | 2.931 | 2 |
| 2024-05-14 | 3.380 | 3.380 | 2.720 | 3.200 | 2.931 | 4,685 |
| 2024-05-13 | 3.000 | 3.380 | 3.000 | 3.380 | 3.096 | 22 |
| 2024-05-10 | 3.140 | 3.260 | 3.140 | 3.260 | 2.986 | 500 |
| 2024-05-09 | 3.140 | 3.140 | 3.140 | 3.140 | 2.876 | 10 |
| 2024-05-08 | 3.400 | 3.400 | 3.140 | 3.140 | 2.876 | 502 |
| 2024-05-07 | 3.120 | 3.400 | 3.060 | 3.400 | 3.114 | 1,648 |
| 2024-05-06 | 3.600 | 3.600 | 3.000 | 3.440 | 3.150 | 2,494 |
| 2024-05-02 | 3.620 | 3.620 | 3.000 | 3.060 | 2.802 | 1,936 |
| 2024-04-30 | 3.640 | 3.640 | 3.640 | 3.640 | 3.334 | 9 |
| 2024-04-29 | 3.220 | 3.640 | 3.220 | 3.640 | 3.334 | 13 |
| 2024-04-26 | 3.020 | 3.500 | 3.020 | 3.220 | 2.949 | 984 |
| 2024-04-25 | 3.660 | 3.660 | 3.020 | 3.020 | 2.766 | 1,868 |
| 2024-04-24 | 3.720 | 3.720 | 3.000 | 3.680 | 3.370 | 3,844 |
| 2024-04-22 | 3.720 | 3.720 | 3.380 | 3.700 | 3.389 | 84 |
| 2024-04-19 | 3.720 | 3.720 | 3.720 | 3.720 | 3.407 | 2 |
| 2024-04-18 | 3.720 | 3.720 | 3.720 | 3.720 | 3.407 | 2 |
| 2024-04-17 | 3.720 | 3.720 | 3.720 | 3.720 | 3.407 | 2 |
| 2024-04-16 | 3.760 | 3.760 | 3.760 | 3.760 | 3.444 | 2 |
| 2024-04-15 | 3.760 | 3.760 | 3.200 | 3.760 | 3.444 | 562 |
| 2024-04-12 | 3.780 | 3.780 | 3.320 | 3.760 | 3.444 | 381 |
| 2024-04-11 | 3.780 | 3.780 | 3.240 | 3.780 | 3.462 | 722 |
| 2024-04-10 | 3.620 | 3.780 | 3.620 | 3.780 | 3.462 | 22 |
| 2024-04-09 | 3.620 | 3.620 | 3.620 | 3.620 | 3.315 | 2 |
| 2024-04-08 | 3.640 | 3.640 | 3.300 | 3.620 | 3.315 | 104 |
| 2024-04-05 | 3.640 | 3.640 | 3.340 | 3.640 | 3.334 | 413 |
| 2024-04-04 | 3.640 | 3.640 | 3.640 | 3.640 | 3.334 | 2 |
| 2024-04-03 | 3.500 | 3.660 | 3.320 | 3.640 | 3.334 | 1,682 |
| 2024-04-02 | 3.840 | 3.840 | 3.500 | 3.500 | 3.205 | 902 |
| 2024-03-28 | 3.700 | 3.840 | 3.400 | 3.840 | 3.517 | 1,545 |
| 2024-03-27 | 3.700 | 3.700 | 3.700 | 3.700 | 3.389 | 2 |
| 2024-03-26 | 3.840 | 3.840 | 3.500 | 3.700 | 3.389 | 507 |
| 2024-03-25 | 3.700 | 3.860 | 3.480 | 3.840 | 3.517 | 831 |
| 2024-03-22 | 3.860 | 3.960 | 3.700 | 3.700 | 3.389 | 32 |
| 2024-03-21 | 4.000 | 4.000 | 3.740 | 3.860 | 3.535 | 411 |
| 2024-03-20 | 4.000 | 4.040 | 3.760 | 4.040 | 3.700 | 418 |
| 2024-03-19 | 4.040 | 4.040 | 4.040 | 4.040 | 3.700 | 2 |
| 2024-03-18 | 4.000 | 4.040 | 3.620 | 4.040 | 3.700 | 75 |
| 2024-03-15 | 3.700 | 4.040 | 3.700 | 4.040 | 3.700 | 3,228 |
| 2024-03-14 | 3.800 | 3.800 | 3.700 | 3.700 | 3.389 | 417 |
| 2024-03-13 | 3.600 | 3.960 | 3.600 | 3.960 | 3.627 | 1,478 |
| 2024-03-12 | 3.600 | 3.600 | 3.380 | 3.600 | 3.297 | 142 |
| 2024-03-11 | 3.660 | 3.660 | 3.660 | 3.660 | 3.352 | 10 |
| 2024-03-08 | 3.580 | 3.660 | 3.580 | 3.660 | 3.352 | 22 |
| 2024-03-07 | 3.300 | 3.600 | 3.300 | 3.600 | 3.297 | 780 |
| 2024-03-06 | 3.520 | 3.540 | 3.300 | 3.300 | 3.022 | 311 |
| 2024-03-05 | 3.660 | 3.660 | 3.660 | 3.660 | 3.352 | 8 |
| 2024-03-04 | 3.660 | 3.660 | 3.660 | 3.660 | 3.352 | 2 |
| 2024-03-01 | 3.780 | 3.780 | 3.780 | 3.780 | 3.462 | 100 |
| 2024-02-29 | 3.860 | 3.860 | 3.260 | 3.820 | 3.498 | 779 |
| 2024-02-28 | 3.860 | 3.860 | 3.860 | 3.860 | 3.535 | 2 |
| 2024-02-27 | 3.880 | 3.880 | 3.560 | 3.880 | 3.553 | 372 |
| 2024-02-26 | 3.940 | 3.940 | 3.400 | 3.940 | 3.608 | 1,510 |
| 2024-02-23 | 3.500 | 4.080 | 3.400 | 3.980 | 3.645 | 19,026 |
| 2024-02-22 | 3.500 | 3.500 | 3.420 | 3.420 | 3.132 | 15 |
| 2024-02-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.205 | 10 |
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.