TOS Tamex Obiekty Sportowe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	2.980	3.300	2.960	3.000	2.747	9,701
2022-03-15	3.080	3.300	2.980	2.980	2.729	5,174
2022-03-14	3.500	3.600	3.200	3.200	2.931	5,167
2022-03-11	3.280	3.600	2.680	3.560	3.260	28,664
2022-03-10	3.220	3.220	2.840	3.200	2.931	4,472
2022-03-09	2.980	3.280	2.800	3.220	2.949	4,045
2022-03-08	3.300	3.300	3.000	3.000	2.747	356
2022-03-07	3.300	3.300	3.000	3.220	2.949	1,211
2022-03-04	3.240	3.300	2.900	3.200	2.931	21,362
2022-03-03	2.700	3.020	2.500	3.020	2.766	4,094
2022-03-02	2.720	2.820	2.340	2.780	2.546	1,869
2022-03-01	2.740	2.740	2.400	2.740	2.509	827
2022-02-28	2.840	2.840	2.380	2.760	2.528	4,933
2022-02-25	2.880	2.880	2.500	2.820	2.583	1,716
2022-02-24	2.380	3.020	2.280	2.800	2.564	5,501
2022-02-23	3.140	3.140	2.780	3.060	2.802	1,091
2022-02-22	2.900	3.100	2.900	3.000	2.747	890
2022-02-21	3.320	3.320	2.780	3.000	2.747	4,902
2022-02-18	3.280	3.320	2.840	3.300	3.022	8,158
2022-02-17	3.120	3.320	2.920	3.320	3.041	4,875
2022-02-16	3.300	3.300	2.760	3.300	3.022	1,741
2022-02-15	3.140	3.440	2.760	3.320	3.041	8,411
2022-02-14	3.280	3.280	2.640	3.140	2.876	5,751
2022-02-11	2.980	3.280	2.900	3.240	2.967	12,306
2022-02-10	2.900	3.000	2.660	2.980	2.729	2,774
2022-02-09	2.840	2.980	2.740	2.920	2.674	6,341
2022-02-08	2.860	2.860	2.700	2.700	2.473	401
2022-02-07	2.860	2.860	2.680	2.840	2.601	3,706
2022-02-04	2.960	2.960	2.600	2.840	2.601	5,109
2022-02-03	2.980	2.980	2.720	2.980	2.729	2,586
2022-02-02	3.000	3.040	2.840	2.980	2.729	6,537
2022-02-01	3.000	3.280	2.800	3.000	2.747	5,767
2022-01-31	3.300	3.300	2.760	3.000	2.747	3,315
2022-01-28	2.940	2.940	2.640	2.780	2.546	1,150
2022-01-27	2.800	2.940	2.580	2.940	2.693	4,021
2022-01-26	3.000	3.000	3.000	3.000	2.747	2
2022-01-25	3.000	3.000	2.780	2.960	2.711	2,400
2022-01-24	3.420	3.420	2.860	2.860	2.619	802
2022-01-21	3.040	3.060	2.880	3.040	2.784	1,558
2022-01-20	3.080	3.080	3.080	3.080	2.821	2
2022-01-19	3.000	3.100	3.000	3.100	2.839	30
2022-01-18	3.100	3.100	3.000	3.000	2.747	937
2022-01-17	3.340	3.340	3.000	3.100	2.839	4,328
2022-01-14	3.380	3.400	3.020	3.400	3.114	6,258
2022-01-13	3.400	3.400	3.080	3.280	3.004	656
2022-01-12	3.460	3.460	3.080	3.280	3.004	4,877
2022-01-11	3.420	3.460	3.000	3.460	3.169	7,207
2022-01-10	3.260	3.700	3.180	3.520	3.224	4,997
2022-01-07	3.220	3.340	3.160	3.320	3.041	871
2022-01-05	3.580	3.600	3.080	3.600	3.297	3,006
2022-01-04	3.880	3.900	3.220	3.440	3.150	9,238
2022-01-03	3.200	4.000	3.160	3.900	3.572	23,194
2021-12-30	3.400	3.480	2.660	3.480	3.187	20,877
2021-12-29	2.500	3.480	2.500	3.100	2.839	28,909
2021-12-28	3.420	3.420	2.740	2.740	2.509	14,386
2021-12-27	2.980	3.480	2.700	3.360	3.077	3,861
2021-12-23	2.620	3.040	2.620	3.000	2.747	25,619
2021-12-22	3.000	3.000	2.500	2.620	2.399	34,481
2021-12-21	3.060	3.660	2.780	3.000	2.747	50,602
2021-12-20	2.580	3.540	2.580	3.180	2.912	71,100

← NewerPage 20 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.