TOS Tamex Obiekty Sportowe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	2.000	2.010	1.960	1.960	1.795	515
2023-02-28	2.000	2.010	2.000	2.010	1.841	875
2023-02-27	2.000	2.000	2.000	2.000	1.832	2
2023-02-24	2.030	2.160	1.940	2.000	1.832	13,691
2023-02-23	2.080	2.080	2.030	2.030	1.859	12
2023-02-22	2.080	2.080	1.940	2.030	1.859	678
2023-02-21	1.940	2.030	1.940	2.030	1.859	8
2023-02-20	2.100	2.100	2.010	2.080	1.905	2,232
2023-02-17	2.150	2.150	2.000	2.100	1.923	8,944
2023-02-16	2.160	2.160	1.920	2.150	1.969	1,617
2023-02-15	2.140	2.300	1.890	2.160	1.978	10,251
2023-02-14	1.790	2.200	1.670	2.150	1.969	24,895
2023-02-13	1.790	1.790	1.670	1.790	1.639	815
2023-02-10	1.780	1.790	1.670	1.790	1.639	1,253
2023-02-09	1.770	1.770	1.770	1.770	1.621	2
2023-02-08	1.790	1.790	1.700	1.770	1.621	2,887
2023-02-07	1.750	1.790	1.630	1.715	1.571	11,134
2023-02-06	1.775	1.950	1.680	1.800	1.649	18,783
2023-02-03	1.775	1.775	1.700	1.775	1.626	1,792
2023-02-02	1.825	1.825	1.825	1.825	1.671	2
2023-02-01	1.825	1.825	1.700	1.700	1.557	442
2023-01-31	1.825	1.825	1.690	1.825	1.671	2,865
2023-01-30	1.825	1.825	1.730	1.730	1.584	1,002
2023-01-27	1.825	1.825	1.825	1.825	1.671	2
2023-01-26	1.780	1.825	1.780	1.825	1.671	3,464
2023-01-25	1.830	1.830	1.700	1.700	1.557	2,007
2023-01-24	1.835	1.835	1.835	1.835	1.681	10
2023-01-23	1.835	1.835	1.700	1.700	1.557	665
2023-01-20	1.720	1.760	1.720	1.760	1.612	839
2023-01-19	1.840	1.840	1.840	1.840	1.685	2
2023-01-18	1.840	1.840	1.840	1.840	1.685	2
2023-01-17	1.840	1.840	1.740	1.840	1.685	2,247
2023-01-16	1.840	1.840	1.800	1.800	1.649	1,142
2023-01-13	1.840	1.840	1.840	1.840	1.685	2
2023-01-12	1.845	1.845	1.700	1.840	1.685	3,029
2023-01-11	1.845	1.845	1.845	1.845	1.690	2
2023-01-10	1.845	1.845	1.845	1.845	1.690	2
2023-01-09	1.845	1.845	1.845	1.845	1.690	2
2023-01-05	1.830	1.850	1.740	1.850	1.694	1,948
2023-01-04	1.800	1.850	1.800	1.840	1.685	122
2023-01-03	1.880	1.880	1.640	1.830	1.676	15
2023-01-02	1.750	1.850	1.640	1.840	1.685	2,442
2022-12-30	1.850	1.850	1.650	1.650	1.511	702
2022-12-29	1.850	1.850	1.850	1.850	1.694	2
2022-12-28	1.860	1.860	1.800	1.845	1.690	1,264
2022-12-27	1.850	1.850	1.740	1.845	1.690	1,950
2022-12-23	1.815	1.815	1.650	1.730	1.584	1,627
2022-12-22	1.815	1.815	1.815	1.815	1.662	2
2022-12-21	1.820	1.820	1.730	1.815	1.662	2,427
2022-12-20	1.850	1.850	1.780	1.830	1.676	687
2022-12-19	1.825	1.855	1.730	1.855	1.699	1,035
2022-12-16	1.835	1.855	1.650	1.845	1.690	5,061
2022-12-14	1.800	1.840	1.740	1.830	1.676	5,182
2022-12-13	1.890	1.890	1.700	1.770	1.621	1,462
2022-12-12	1.910	1.910	1.860	1.900	1.740	1,277
2022-12-09	1.790	1.910	1.790	1.910	1.749	2,865
2022-12-08	1.790	1.790	1.700	1.700	1.557	680
2022-12-07	1.750	1.760	1.750	1.750	1.603	1,790
2022-12-06	1.790	1.790	1.750	1.750	1.603	2,786
2022-12-05	1.780	1.800	1.700	1.800	1.649	1,759

← NewerPage 16 of 21 · 1,245 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.