TOS Tamex Obiekty Sportowe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 1 |
| 2026-07-21 | 3.020 | 3.020 | 2.820 | 3.000 | 3.000 | 800 |
| 2026-07-20 | 3.020 | 3.020 | 2.900 | 3.020 | 3.020 | 435 |
| 2026-07-17 | 3.160 | 3.160 | 2.920 | 3.020 | 3.020 | 352 |
| 2026-07-16 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 2 |
| 2026-07-15 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 2 |
| 2026-07-14 | 3.180 | 3.180 | 3.160 | 3.160 | 3.160 | 3 |
| 2026-07-13 | 3.160 | 3.180 | 3.000 | 3.180 | 3.180 | 606 |
| 2026-07-10 | 3.120 | 3.140 | 3.120 | 3.140 | 3.140 | 52 |
| 2026-07-09 | 3.180 | 3.180 | 3.100 | 3.100 | 3.100 | 67 |
| 2026-07-08 | 3.180 | 3.180 | 2.960 | 3.140 | 3.140 | 1,359 |
| 2026-07-07 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 2 |
| 2026-07-06 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 4 |
| 2026-07-03 | 3.180 | 3.180 | 3.080 | 3.080 | 3.080 | 57 |
| 2026-07-02 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 2 |
| 2026-07-01 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 2 |
| 2026-06-30 | 3.220 | 3.220 | 3.020 | 3.180 | 3.180 | 666 |
| 2026-06-29 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 10 |
| 2026-06-26 | 3.220 | 3.220 | 3.020 | 3.020 | 3.020 | 12 |
| 2026-06-25 | 3.000 | 3.220 | 3.000 | 3.220 | 3.220 | 569 |
| 2026-06-24 | 3.000 | 3.000 | 2.880 | 3.000 | 3.000 | 576 |
| 2026-06-23 | 2.900 | 3.060 | 2.900 | 3.000 | 3.000 | 857 |
| 2026-06-22 | 3.240 | 3.240 | 3.020 | 3.020 | 3.020 | 310 |
| 2026-06-19 | 2.960 | 3.260 | 2.900 | 3.260 | 3.260 | 713 |
| 2026-06-18 | 3.180 | 3.260 | 3.040 | 3.260 | 3.260 | 757 |
| 2026-06-17 | 2.980 | 3.300 | 2.980 | 3.180 | 3.180 | 3,060 |
| 2026-06-16 | 2.980 | 2.980 | 2.880 | 2.980 | 2.980 | 799 |
| 2026-06-15 | 3.320 | 3.320 | 2.900 | 2.980 | 2.980 | 292 |
| 2026-06-12 | 3.320 | 3.320 | 2.920 | 3.320 | 3.320 | 611 |
| 2026-06-11 | 2.980 | 3.360 | 2.980 | 3.360 | 3.360 | 492 |
| 2026-06-10 | 2.980 | 2.980 | 2.880 | 2.980 | 2.980 | 693 |
| 2026-06-09 | 2.980 | 2.980 | 2.880 | 2.980 | 2.980 | 1,194 |
| 2026-06-08 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 2 |
| 2026-06-05 | 3.020 | 3.020 | 2.900 | 2.980 | 2.980 | 634 |
| 2026-06-03 | 3.440 | 3.440 | 2.900 | 3.400 | 3.400 | 1,001 |
| 2026-06-02 | 3.300 | 3.420 | 2.940 | 3.420 | 3.420 | 773 |
| 2026-06-01 | 3.400 | 3.400 | 2.920 | 3.000 | 3.000 | 2,363 |
| 2026-05-29 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 20 |
| 2026-05-28 | 3.460 | 3.460 | 3.140 | 3.280 | 3.280 | 10 |
| 2026-05-27 | 3.460 | 3.460 | 3.140 | 3.460 | 3.460 | 205 |
| 2026-05-26 | 3.460 | 3.460 | 3.220 | 3.460 | 3.460 | 158 |
| 2026-05-25 | 3.420 | 3.460 | 3.220 | 3.460 | 3.460 | 12 |
| 2026-05-22 | 3.420 | 3.420 | 3.160 | 3.220 | 3.220 | 996 |
| 2026-05-21 | 3.340 | 3.400 | 3.200 | 3.400 | 3.400 | 873 |
| 2026-05-20 | 3.380 | 3.380 | 3.200 | 3.340 | 3.340 | 1,199 |
| 2026-05-19 | 3.340 | 3.380 | 3.120 | 3.380 | 3.380 | 551 |
| 2026-05-18 | 3.360 | 3.360 | 3.220 | 3.340 | 3.340 | 761 |
| 2026-05-15 | 3.440 | 3.440 | 3.360 | 3.360 | 3.360 | 24 |
| 2026-05-14 | 3.480 | 3.480 | 3.440 | 3.440 | 3.440 | 4 |
| 2026-05-13 | 3.440 | 3.460 | 3.440 | 3.460 | 3.460 | 2 |
| 2026-05-12 | 3.500 | 3.500 | 3.320 | 3.460 | 3.460 | 7 |
| 2026-05-11 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 32 |
| 2026-05-08 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 3 |
| 2026-05-07 | 3.300 | 3.500 | 3.300 | 3.500 | 3.500 | 22 |
| 2026-05-06 | 3.500 | 3.500 | 3.340 | 3.460 | 3.460 | 995 |
| 2026-05-05 | 3.500 | 3.500 | 3.280 | 3.500 | 3.500 | 1,133 |
| 2026-05-04 | 3.500 | 3.500 | 3.200 | 3.200 | 3.200 | 425 |
| 2026-04-30 | 3.580 | 3.580 | 3.220 | 3.500 | 3.500 | 1,251 |
| 2026-04-29 | 3.640 | 3.640 | 3.000 | 3.300 | 3.300 | 21,999 |
| 2026-04-28 | 3.300 | 3.660 | 3.200 | 3.640 | 3.640 | 1,506 |
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.