TOS Tamex Obiekty Sportowe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	2.220	2.220	2.130	2.130	1.951	252
2022-09-06	2.220	2.220	2.220	2.220	2.033	2
2022-09-05	2.220	2.220	2.220	2.220	2.033	2
2022-09-02	2.440	2.440	2.220	2.220	2.033	52
2022-09-01	2.230	2.230	2.230	2.230	2.042	2
2022-08-31	2.420	2.420	2.230	2.230	2.042	1,910
2022-08-30	2.450	2.450	2.350	2.440	2.235	106
2022-08-29	2.300	2.300	2.250	2.300	2.106	59
2022-08-26	2.480	2.480	2.340	2.340	2.143	582
2022-08-25	2.480	2.480	2.360	2.470	2.262	445
2022-08-24	2.490	2.490	2.450	2.470	2.262	539
2022-08-23	2.490	2.490	2.380	2.490	2.280	706
2022-08-22	2.540	2.540	2.400	2.490	2.280	1,987
2022-08-19	2.540	2.560	2.440	2.550	2.335	1,351
2022-08-18	2.650	2.650	2.460	2.570	2.354	3,293
2022-08-17	2.690	2.690	2.500	2.650	2.427	2,104
2022-08-16	2.560	2.560	2.360	2.560	2.345	8,628
2022-08-12	2.650	2.880	2.500	2.880	2.638	2,619
2022-08-11	2.470	2.890	2.470	2.890	2.647	2,321
2022-08-10	2.540	2.970	2.540	2.970	2.720	222
2022-08-09	2.760	2.760	2.540	2.540	2.326	578
2022-08-08	2.510	2.980	2.220	2.760	2.528	3,522
2022-08-05	2.620	2.620	2.620	2.620	2.399	1,002
2022-08-04	2.620	2.620	2.590	2.610	2.390	775
2022-08-03	2.810	2.810	2.510	2.620	2.399	1,316
2022-08-02	2.700	2.750	2.620	2.750	2.519	602
2022-08-01	2.700	2.700	2.700	2.700	2.473	2
2022-07-29	2.810	2.810	2.680	2.700	2.473	1,102
2022-07-28	2.810	2.810	2.580	2.810	2.573	1,717
2022-07-27	2.840	2.840	2.580	2.770	2.537	1,252
2022-07-26	2.860	2.860	2.670	2.850	2.610	781
2022-07-25	2.860	2.860	2.860	2.860	2.619	1
2022-07-22	3.000	3.000	2.400	2.770	2.537	16,544
2022-07-21	2.840	3.000	2.830	2.960	2.711	1,533
2022-07-20	3.000	3.100	2.940	2.940	2.693	2,216
2022-07-19	2.600	3.100	2.600	3.010	2.757	13,917
2022-07-18	2.650	2.670	2.580	2.670	2.445	1,547
2022-07-15	2.500	2.650	2.470	2.650	2.427	4,670
2022-07-14	2.620	2.620	2.620	2.620	2.399	10
2022-07-13	2.600	2.670	2.500	2.670	2.445	2,872
2022-07-12	2.680	2.680	2.600	2.600	2.381	402
2022-07-11	2.660	2.660	2.520	2.630	2.409	1,717
2022-07-08	2.220	2.660	2.220	2.660	2.436	3,857
2022-07-07	2.650	2.650	2.210	2.590	2.372	3,968
2022-07-06	2.690	2.690	2.300	2.490	2.280	11,018
2022-07-05	2.700	2.700	2.400	2.700	2.473	6,994
2022-07-04	2.720	2.720	2.720	2.720	2.491	2
2022-07-01	2.550	2.720	2.550	2.720	2.491	169
2022-06-30	2.790	2.790	2.790	2.790	2.555	2
2022-06-29	2.790	2.790	2.790	2.790	2.555	2
2022-06-28	2.920	2.920	2.400	2.790	2.555	3,431
2022-06-27	2.790	2.920	2.740	2.920	2.674	1,538
2022-06-24	2.930	2.930	2.700	2.890	2.647	844
2022-06-23	2.950	2.950	2.700	2.940	2.693	1,700
2022-06-22	2.950	2.950	2.790	2.950	2.702	617
2022-06-21	2.990	2.990	2.560	2.980	2.729	1,913
2022-06-20	2.990	2.990	2.700	2.990	2.738	576
2022-06-17	3.000	3.000	2.700	2.990	2.738	937
2022-06-15	3.000	3.000	2.890	2.890	2.647	3
2022-06-14	2.940	3.000	2.890	3.000	2.747	111

← NewerPage 18 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.