TOS Tamex Obiekty Sportowe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	2.940	2.940	2.690	2.940	2.693	1,573
2022-06-10	2.680	3.140	2.670	2.960	2.711	1,825
2022-06-09	2.780	3.160	2.680	3.160	2.894	4,906
2022-06-08	2.990	2.990	2.800	2.800	2.564	621
2022-06-07	3.100	3.180	2.970	3.140	2.876	12,684
2022-06-06	3.130	3.200	3.000	3.120	2.857	1,526
2022-06-03	2.530	3.130	2.530	3.130	2.867	9,654
2022-06-02	2.500	2.560	2.500	2.560	2.345	712
2022-06-01	2.490	2.620	2.490	2.500	2.290	943
2022-05-31	2.600	2.600	2.490	2.490	2.280	4
2022-05-30	2.420	2.700	2.420	2.620	2.399	3,332
2022-05-27	2.480	2.480	2.420	2.420	2.216	353
2022-05-26	2.420	2.500	2.420	2.500	2.290	974
2022-05-25	2.520	2.720	2.400	2.420	2.216	1,707
2022-05-24	2.520	2.520	2.520	2.520	2.308	502
2022-05-23	2.680	2.680	2.540	2.540	2.326	804
2022-05-20	2.700	2.720	2.540	2.720	2.491	1,005
2022-05-19	2.790	2.790	2.600	2.720	2.491	253
2022-05-18	2.940	2.940	2.600	2.790	2.555	2,454
2022-05-17	2.950	2.980	2.840	2.980	2.729	620
2022-05-16	3.020	3.020	2.720	2.990	2.738	6,502
2022-05-13	2.930	3.020	2.930	3.020	2.766	2,072
2022-05-12	2.920	2.920	2.920	2.920	2.674	2
2022-05-11	2.920	2.940	2.640	2.940	2.693	1,394
2022-05-10	2.920	2.920	2.920	2.920	2.674	2
2022-05-09	2.940	2.940	2.740	2.940	2.693	3,347
2022-05-06	2.860	2.960	2.680	2.960	2.711	1,453
2022-05-05	2.700	2.940	2.680	2.940	2.693	2,702
2022-05-04	2.920	2.920	2.700	2.700	2.473	960
2022-05-02	2.700	2.960	2.700	2.940	2.693	1,564
2022-04-29	2.840	2.920	2.700	2.720	2.491	2,308
2022-04-28	2.840	2.840	2.800	2.800	2.564	110
2022-04-27	2.870	2.870	2.740	2.740	2.509	12
2022-04-26	2.870	2.870	2.870	2.870	2.628	10
2022-04-25	2.650	2.870	2.620	2.870	2.628	3,010
2022-04-22	2.690	2.690	2.530	2.690	2.464	1,342
2022-04-21	2.670	2.860	2.640	2.700	2.473	3,686
2022-04-20	2.870	2.870	2.600	2.680	2.454	2,994
2022-04-19	2.960	2.960	2.670	2.890	2.647	3,802
2022-04-14	2.980	3.020	2.850	2.980	2.729	3,228
2022-04-13	2.800	3.360	2.720	3.300	3.022	18,954
2022-04-12	2.920	2.920	2.840	2.840	2.601	852
2022-04-11	3.040	3.040	2.800	2.800	2.564	1,920
2022-04-08	3.100	3.260	3.000	3.080	2.821	6,380
2022-04-07	2.800	3.180	2.680	3.120	2.857	14,451
2022-04-06	2.700	2.880	2.520	2.820	2.583	5,197
2022-04-05	2.900	2.900	2.900	2.900	2.656	10
2022-04-04	2.820	2.820	2.680	2.780	2.546	902
2022-04-01	2.900	2.900	2.700	2.820	2.583	659
2022-03-31	2.880	2.880	2.680	2.700	2.473	563
2022-03-30	2.880	2.880	2.780	2.780	2.546	36
2022-03-29	2.880	2.880	2.680	2.780	2.546	1,800
2022-03-28	2.880	2.880	2.680	2.880	2.638	794
2022-03-25	2.900	2.900	2.620	2.880	2.638	1,520
2022-03-24	2.820	2.820	2.640	2.760	2.528	1,274
2022-03-23	2.980	2.980	2.660	2.800	2.564	2,807
2022-03-22	3.020	3.020	2.700	2.900	2.656	8,688
2022-03-21	2.900	3.080	2.820	3.000	2.747	3,173
2022-03-18	3.000	3.000	2.900	2.900	2.656	1,238
2022-03-17	3.180	3.180	2.920	3.000	2.747	557

← NewerPage 19 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.