TOS Tamex Obiekty Sportowe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.205 | 2 |
| 2024-02-19 | 3.500 | 3.500 | 3.300 | 3.500 | 3.205 | 2,398 |
| 2024-02-16 | 3.460 | 3.500 | 3.460 | 3.500 | 3.205 | 1,258 |
| 2024-02-15 | 3.440 | 3.460 | 3.440 | 3.460 | 3.169 | 20 |
| 2024-02-14 | 3.280 | 3.460 | 3.280 | 3.460 | 3.169 | 2,190 |
| 2024-02-13 | 3.320 | 3.320 | 3.320 | 3.320 | 3.041 | 2 |
| 2024-02-12 | 3.320 | 3.320 | 3.320 | 3.320 | 3.041 | 2 |
| 2024-02-09 | 3.260 | 3.340 | 3.260 | 3.340 | 3.059 | 426 |
| 2024-02-08 | 3.200 | 3.300 | 3.100 | 3.260 | 2.986 | 178 |
| 2024-02-07 | 3.300 | 3.300 | 3.200 | 3.200 | 2.931 | 709 |
| 2024-02-06 | 3.300 | 3.300 | 3.300 | 3.300 | 3.022 | 2 |
| 2024-02-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.022 | 2 |
| 2024-02-02 | 3.260 | 3.340 | 3.040 | 3.340 | 3.059 | 3,583 |
| 2024-02-01 | 3.260 | 3.260 | 3.040 | 3.260 | 2.986 | 207 |
| 2024-01-31 | 3.340 | 3.340 | 3.340 | 3.340 | 3.059 | 2 |
| 2024-01-30 | 3.380 | 3.380 | 3.380 | 3.380 | 3.096 | 10 |
| 2024-01-29 | 3.200 | 3.380 | 3.200 | 3.380 | 3.096 | 1,407 |
| 2024-01-26 | 3.380 | 3.400 | 3.220 | 3.400 | 3.114 | 870 |
| 2024-01-25 | 3.160 | 3.500 | 3.000 | 3.380 | 3.096 | 12,352 |
| 2024-01-24 | 2.880 | 3.160 | 2.820 | 3.160 | 2.894 | 3,222 |
| 2024-01-23 | 2.760 | 2.880 | 2.700 | 2.880 | 2.638 | 1,812 |
| 2024-01-22 | 2.700 | 2.760 | 2.700 | 2.760 | 2.528 | 22 |
| 2024-01-19 | 2.600 | 2.700 | 2.600 | 2.700 | 2.473 | 810 |
| 2024-01-18 | 2.740 | 2.780 | 2.620 | 2.780 | 2.546 | 302 |
| 2024-01-17 | 2.800 | 2.800 | 2.620 | 2.800 | 2.564 | 227 |
| 2024-01-16 | 2.880 | 2.880 | 2.500 | 2.780 | 2.546 | 2,067 |
| 2024-01-15 | 2.880 | 2.920 | 2.880 | 2.920 | 2.674 | 52 |
| 2024-01-12 | 2.500 | 3.000 | 2.500 | 2.940 | 2.693 | 1,678 |
| 2024-01-11 | 2.800 | 2.800 | 2.500 | 2.500 | 2.290 | 364 |
| 2024-01-10 | 2.880 | 2.880 | 2.700 | 2.820 | 2.583 | 142 |
| 2024-01-09 | 2.900 | 2.920 | 2.700 | 2.880 | 2.638 | 178 |
| 2024-01-08 | 2.900 | 2.900 | 2.900 | 2.900 | 2.656 | 10 |
| 2024-01-05 | 2.420 | 2.900 | 2.420 | 2.900 | 2.656 | 900 |
| 2024-01-04 | 3.000 | 3.000 | 2.420 | 2.420 | 2.216 | 9 |
| 2024-01-03 | 3.000 | 3.000 | 3.000 | 3.000 | 2.747 | 15 |
| 2024-01-02 | 3.040 | 3.600 | 2.800 | 3.000 | 2.747 | 3,304 |
| 2023-12-29 | 2.620 | 3.140 | 2.600 | 3.080 | 2.821 | 10,233 |
| 2023-12-28 | 2.620 | 2.620 | 2.620 | 2.620 | 2.399 | 2 |
| 2023-12-27 | 2.600 | 2.620 | 2.520 | 2.620 | 2.399 | 1,042 |
| 2023-12-22 | 2.280 | 2.720 | 2.280 | 2.720 | 2.491 | 939 |
| 2023-12-21 | 2.440 | 2.440 | 2.300 | 2.300 | 2.106 | 452 |
| 2023-12-20 | 2.400 | 2.440 | 2.400 | 2.440 | 2.235 | 22 |
| 2023-12-19 | 2.500 | 2.500 | 2.400 | 2.400 | 2.198 | 452 |
| 2023-12-18 | 2.600 | 2.600 | 2.400 | 2.400 | 2.198 | 553 |
| 2023-12-15 | 2.500 | 2.600 | 2.500 | 2.600 | 2.381 | 52 |
| 2023-12-14 | 2.600 | 2.600 | 2.500 | 2.500 | 2.290 | 5 |
| 2023-12-13 | 2.600 | 2.600 | 2.600 | 2.600 | 2.381 | 2 |
| 2023-12-12 | 2.520 | 2.620 | 2.520 | 2.620 | 2.399 | 12 |
| 2023-12-11 | 2.720 | 2.720 | 2.520 | 2.520 | 2.308 | 102 |
| 2023-12-08 | 2.460 | 2.720 | 2.460 | 2.720 | 2.491 | 890 |
| 2023-12-07 | 2.700 | 2.900 | 2.200 | 2.720 | 2.491 | 3,734 |
| 2023-12-06 | 2.620 | 2.780 | 2.500 | 2.720 | 2.491 | 1,149 |
| 2023-12-05 | 2.560 | 2.640 | 2.560 | 2.640 | 2.418 | 337 |
| 2023-12-04 | 2.880 | 2.880 | 2.460 | 2.560 | 2.345 | 3,570 |
| 2023-12-01 | 2.500 | 2.920 | 2.500 | 2.920 | 2.674 | 5,386 |
| 2023-11-30 | 2.180 | 2.640 | 2.120 | 2.640 | 2.418 | 13,518 |
| 2023-11-29 | 2.100 | 2.200 | 1.980 | 2.200 | 2.015 | 67 |
| 2023-11-28 | 2.100 | 2.100 | 2.100 | 2.100 | 1.923 | 2 |
| 2023-11-27 | 1.850 | 2.180 | 1.850 | 2.120 | 1.942 | 1,509 |
| 2023-11-24 | 2.200 | 2.200 | 2.200 | 2.200 | 2.015 | 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.