TOS Tamex Obiekty Sportowe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	2.140	2.200	2.100	2.180	1.997	4,678
2023-11-22	2.140	2.160	2.000	2.100	1.923	3,453
2023-11-21	2.100	2.140	2.100	2.140	1.960	202
2023-11-20	1.900	2.180	1.900	2.140	1.960	3,888
2023-11-17	2.020	2.180	1.900	1.900	1.740	1,742
2023-11-15	1.980	2.100	1.980	2.100	1.923	652
2023-11-14	2.020	2.180	2.000	2.000	1.832	1,632
2023-11-13	2.100	2.100	2.020	2.020	1.850	7
2023-11-10	2.180	2.180	2.180	2.180	1.997	2
2023-11-09	2.180	2.180	2.180	2.180	1.997	2
2023-11-08	2.100	2.100	1.980	1.980	1.813	610
2023-11-07	2.180	2.180	2.120	2.120	1.942	20
2023-11-06	2.180	2.180	2.180	2.180	1.997	2
2023-11-03	2.200	2.220	2.080	2.180	1.997	3,955
2023-11-02	2.180	2.200	2.100	2.200	2.015	5,627
2023-10-31	1.880	2.180	1.880	2.160	1.978	12,053
2023-10-30	1.770	1.880	1.770	1.880	1.722	9,703
2023-10-27	1.650	1.770	1.650	1.770	1.621	1,006
2023-10-26	1.760	1.770	1.650	1.650	1.511	335
2023-10-25	1.760	1.760	1.760	1.760	1.612	352
2023-10-24	1.760	1.760	1.760	1.760	1.612	2
2023-10-23	1.760	1.760	1.760	1.760	1.612	2
2023-10-20	1.760	1.760	1.760	1.760	1.612	2
2023-10-19	1.760	1.760	1.760	1.760	1.612	2
2023-10-18	1.750	1.750	1.750	1.750	1.603	2
2023-10-17	1.740	1.750	1.650	1.750	1.603	3,554
2023-10-16	1.750	1.750	1.750	1.750	1.603	10
2023-10-13	1.770	1.770	1.770	1.770	1.621	10
2023-10-12	1.760	1.770	1.760	1.770	1.621	10
2023-10-11	1.660	1.770	1.660	1.770	1.621	103
2023-10-10	1.770	1.770	1.770	1.770	1.621	2
2023-10-09	1.830	1.830	1.770	1.770	1.621	312
2023-10-06	1.820	1.820	1.660	1.660	1.520	1,674
2023-10-05	1.770	1.780	1.660	1.770	1.621	312
2023-10-04	1.770	1.770	1.770	1.770	1.621	2
2023-10-03	1.770	1.770	1.770	1.770	1.621	2
2023-10-02	1.740	1.840	1.650	1.770	1.621	3,182
2023-09-29	1.750	1.850	1.750	1.840	1.685	3,407
2023-09-28	1.840	1.840	1.620	1.840	1.685	3,306
2023-09-27	1.640	1.740	1.620	1.740	1.594	993
2023-09-26	1.850	1.850	1.640	1.640	1.502	2,291
2023-09-25	1.840	1.840	1.840	1.840	1.685	10
2023-09-22	1.700	1.700	1.700	1.700	1.557	10
2023-09-21	1.820	1.820	1.650	1.750	1.603	701
2023-09-20	1.820	1.820	1.660	1.820	1.667	422
2023-09-19	1.810	1.810	1.710	1.790	1.639	25
2023-09-18	1.750	1.750	1.660	1.710	1.566	2,455
2023-09-15	1.750	1.750	1.750	1.750	1.603	434
2023-09-14	1.750	1.750	1.750	1.750	1.603	2
2023-09-13	1.770	1.770	1.770	1.770	1.621	2
2023-09-12	1.770	1.770	1.750	1.750	1.603	3,402
2023-09-11	1.680	1.770	1.680	1.770	1.621	301
2023-09-08	1.780	1.780	1.780	1.780	1.630	2
2023-09-07	1.790	1.790	1.700	1.790	1.639	1,639
2023-09-06	1.800	1.800	1.800	1.800	1.649	2
2023-09-05	1.800	1.800	1.800	1.800	1.649	5
2023-09-04	1.790	1.800	1.790	1.800	1.649	20
2023-09-01	1.820	1.820	1.820	1.820	1.667	2
2023-08-31	1.790	1.800	1.680	1.800	1.649	61
2023-08-30	1.800	1.800	1.800	1.800	1.649	2

← NewerPage 13 of 21 · 1,241 trading daysOlder →

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.