TOS Tamex Obiekty Sportowe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	1.820	1.820	1.700	1.810	1.658	660
2023-08-28	1.840	1.840	1.770	1.820	1.667	2,741
2023-08-25	1.860	1.860	1.840	1.840	1.685	370
2023-08-24	1.820	1.860	1.820	1.860	1.703	2,312
2023-08-23	1.810	1.820	1.710	1.820	1.667	272
2023-08-22	1.740	1.820	1.740	1.810	1.658	1,562
2023-08-21	1.740	1.740	1.740	1.740	1.594	577
2023-08-18	1.830	1.830	1.830	1.830	1.676	10
2023-08-17	1.830	1.830	1.780	1.780	1.630	20
2023-08-16	1.750	1.800	1.750	1.800	1.649	1,718
2023-08-14	1.760	1.760	1.670	1.750	1.603	271
2023-08-11	1.840	1.840	1.760	1.760	1.612	20
2023-08-10	1.760	1.760	1.760	1.760	1.612	2
2023-08-09	1.840	1.840	1.760	1.760	1.612	20
2023-08-08	1.840	1.840	1.760	1.760	1.612	13
2023-08-07	1.800	1.800	1.760	1.760	1.612	92
2023-08-04	1.700	1.760	1.700	1.760	1.612	438
2023-08-03	1.750	1.850	1.700	1.700	1.557	947
2023-08-02	1.700	1.780	1.690	1.750	1.603	6,103
2023-08-01	1.860	1.860	1.600	1.730	1.584	6,108
2023-07-31	1.860	1.860	1.740	1.860	1.703	1,500
2023-07-28	1.850	1.850	1.850	1.850	1.694	10
2023-07-26	1.840	1.840	1.840	1.840	1.685	2
2023-07-25	1.800	1.840	1.800	1.840	1.685	110
2023-07-21	1.850	1.850	1.850	1.850	1.694	10
2023-07-20	1.860	1.860	1.850	1.850	1.694	502
2023-07-19	1.830	1.860	1.830	1.860	1.703	1,110
2023-07-18	1.800	1.920	1.700	1.830	1.676	4,120
2023-07-17	1.850	1.930	1.850	1.930	1.768	336
2023-07-14	1.820	1.980	1.820	1.980	1.813	13,304
2023-07-13	1.870	1.900	1.850	1.900	1.740	3,888
2023-07-12	1.780	1.870	1.780	1.870	1.713	6,785
2023-07-11	1.800	1.820	1.690	1.780	1.630	1,710
2023-07-10	1.800	1.800	1.800	1.800	1.649	234
2023-07-07	1.800	1.800	1.800	1.800	1.649	2
2023-07-06	1.800	1.800	1.750	1.800	1.649	2,031
2023-07-05	1.750	1.800	1.750	1.800	1.649	356
2023-07-04	1.860	1.860	1.750	1.750	1.603	2,402
2023-07-03	1.800	1.800	1.800	1.800	1.649	5
2023-06-30	1.800	1.800	1.730	1.800	1.649	5,227
2023-06-29	1.850	1.850	1.850	1.850	1.694	2
2023-06-28	1.870	1.870	1.870	1.870	1.713	10
2023-06-27	1.870	1.870	1.820	1.870	1.713	702
2023-06-26	1.870	1.870	1.790	1.790	1.639	561
2023-06-23	1.870	1.870	1.870	1.870	1.713	10
2023-06-22	1.750	1.790	1.740	1.750	1.603	5,660
2023-06-21	1.870	1.870	1.660	1.750	1.603	3,290
2023-06-20	1.730	1.870	1.720	1.870	1.713	7,149
2023-06-19	1.920	1.920	1.920	1.920	1.758	10
2023-06-16	1.890	1.920	1.760	1.920	1.758	1,790
2023-06-15	1.890	1.890	1.750	1.860	1.703	2,193
2023-06-14	1.910	1.910	1.740	1.890	1.731	6,144
2023-06-13	1.960	1.960	1.760	1.940	1.777	2,512
2023-06-12	1.960	1.960	1.780	1.880	1.722	1,176
2023-06-09	1.950	1.960	1.850	1.960	1.795	971
2023-06-07	1.960	1.960	1.960	1.960	1.795	12
2023-06-06	1.970	1.970	1.960	1.960	1.795	53
2023-06-05	1.960	1.960	1.960	1.960	1.795	20
2023-06-02	1.970	1.970	1.970	1.970	1.804	10
2023-06-01	1.930	1.930	1.930	1.930	1.768	2

← NewerPage 14 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.