TOS Tamex Obiekty Sportowe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	1.930	1.930	1.930	1.930	1.768	2
2023-05-30	1.900	1.930	1.900	1.930	1.768	1,415
2023-05-29	1.800	1.900	1.800	1.900	1.740	10
2023-05-26	1.940	1.940	1.860	1.860	1.703	2,217
2023-05-25	1.830	1.940	1.800	1.900	1.740	1,707
2023-05-24	1.940	1.940	1.840	1.840	1.685	160
2023-05-23	1.850	1.850	1.850	1.850	1.694	843
2023-05-22	1.960	1.960	1.850	1.850	1.694	3,770
2023-05-19	2.040	2.040	1.920	1.960	1.795	1,144
2023-05-18	1.980	2.040	1.980	1.980	1.813	4,660
2023-05-17	1.960	1.980	1.850	1.980	1.813	3,638
2023-05-16	1.970	1.970	1.860	1.970	1.804	1,936
2023-05-15	1.980	1.980	1.970	1.970	1.804	1,820
2023-05-12	2.040	2.040	1.910	1.990	1.823	2,102
2023-05-11	1.960	2.080	1.870	2.080	1.905	17,925
2023-05-10	1.900	1.900	1.840	1.890	1.731	3,322
2023-05-09	1.960	1.960	1.960	1.960	1.795	2
2023-05-08	2.000	2.000	1.960	1.960	1.795	1,198
2023-05-05	1.960	1.960	1.960	1.960	1.795	2
2023-05-04	1.960	1.960	1.960	1.960	1.795	2
2023-05-02	2.020	2.020	1.960	1.960	1.795	152
2023-04-28	1.840	2.000	1.840	1.960	1.795	62
2023-04-27	1.910	1.960	1.840	1.960	1.795	3,892
2023-04-26	1.910	1.910	1.910	1.910	1.749	2
2023-04-25	1.940	1.940	1.840	1.910	1.749	2,120
2023-04-24	1.690	1.940	1.690	1.940	1.777	20
2023-04-21	2.020	2.020	1.840	2.020	1.850	2,097
2023-04-20	1.940	2.020	1.940	2.020	1.850	33
2023-04-19	1.980	1.980	1.890	1.940	1.777	2,822
2023-04-18	1.990	1.990	1.900	1.980	1.813	982
2023-04-17	2.000	2.000	1.890	1.990	1.823	2,651
2023-04-14	2.020	2.020	1.800	1.995	1.827	8,536
2023-04-13	2.000	2.020	2.000	2.020	1.850	860
2023-04-12	2.000	2.000	1.925	2.000	1.832	607
2023-04-11	1.920	2.000	1.920	2.000	1.832	1,220
2023-04-06	2.010	2.010	1.920	1.920	1.758	1,078
2023-04-05	2.010	2.010	2.010	2.010	1.841	10
2023-04-04	2.030	2.030	2.030	2.030	1.859	2
2023-04-03	2.000	2.020	1.930	2.020	1.850	2,807
2023-03-31	2.030	2.030	1.940	2.000	1.832	255
2023-03-29	2.030	2.030	2.020	2.020	1.850	56
2023-03-28	1.990	2.020	1.930	2.020	1.850	621
2023-03-27	2.010	2.010	1.990	1.990	1.823	32
2023-03-24	2.010	2.020	2.010	2.010	1.841	1,254
2023-03-23	2.010	2.010	2.010	2.010	1.841	2
2023-03-22	2.070	2.070	1.970	2.010	1.841	1,537
2023-03-21	2.020	2.080	1.970	2.060	1.887	2,192
2023-03-20	2.020	2.020	1.910	2.020	1.850	53
2023-03-17	2.080	2.080	1.965	2.020	1.850	1,080
2023-03-16	1.965	1.965	1.965	1.965	1.800	2
2023-03-15	2.080	2.080	1.900	1.965	1.800	1,062
2023-03-14	2.000	2.030	2.000	2.030	1.859	52
2023-03-13	2.000	2.030	1.940	2.000	1.832	1,752
2023-03-10	2.000	2.100	1.985	2.000	1.832	3,128
2023-03-09	2.100	2.100	2.060	2.080	1.905	1,280
2023-03-08	2.150	2.150	2.070	2.150	1.969	3,335
2023-03-07	2.080	2.150	1.945	2.150	1.969	3,534
2023-03-06	2.150	2.150	2.040	2.090	1.914	2,699
2023-03-03	1.930	2.150	1.920	2.150	1.969	19,063
2023-03-02	2.000	2.000	1.910	1.910	1.749	1,152

← NewerPage 15 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.