TOS Tamex Obiekty Sportowe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 2.580 | 3.540 | 2.580 | 3.180 | 2.912 | 71,100 |
| 2021-12-17 | 2.200 | 2.600 | 2.040 | 2.600 | 2.381 | 49,766 |
| 2021-12-16 | 1.900 | 2.180 | 1.770 | 2.180 | 1.997 | 15,651 |
| 2021-12-15 | 1.810 | 2.140 | 1.810 | 2.040 | 1.868 | 15,486 |
| 2021-12-14 | 1.840 | 2.200 | 1.840 | 2.060 | 1.887 | 38,498 |
| 2021-12-13 | 1.710 | 1.840 | 1.650 | 1.840 | 1.685 | 38,590 |
| 2021-12-10 | 1.390 | 1.720 | 1.300 | 1.720 | 1.575 | 190,067 |
| 2021-12-09 | 1.490 | 1.490 | 1.270 | 1.320 | 1.209 | 5,115 |
| 2021-12-08 | 1.480 | 1.480 | 1.380 | 1.480 | 1.355 | 1,369 |
| 2021-12-07 | 1.480 | 1.480 | 1.390 | 1.480 | 1.355 | 4,907 |
| 2021-12-06 | 1.430 | 1.500 | 1.330 | 1.490 | 1.365 | 4,759 |
| 2021-12-03 | 1.420 | 1.500 | 1.300 | 1.410 | 1.291 | 18,335 |
| 2021-12-02 | 1.460 | 1.460 | 1.260 | 1.260 | 1.154 | 1,402 |
| 2021-12-01 | 1.490 | 1.490 | 1.490 | 1.490 | 1.365 | 2 |
| 2021-11-30 | 1.270 | 1.500 | 1.140 | 1.500 | 1.374 | 9,640 |
| 2021-11-29 | 1.290 | 1.290 | 1.260 | 1.270 | 1.163 | 1,532 |
| 2021-11-26 | 1.290 | 1.390 | 1.260 | 1.390 | 1.273 | 7,003 |
| 2021-11-25 | 1.420 | 1.420 | 1.290 | 1.290 | 1.181 | 4,106 |
| 2021-11-24 | 1.320 | 1.440 | 1.300 | 1.370 | 1.255 | 8,362 |
| 2021-11-23 | 1.320 | 1.400 | 1.320 | 1.320 | 1.209 | 10,202 |
| 2021-11-22 | 1.420 | 1.420 | 1.320 | 1.320 | 1.209 | 2,762 |
| 2021-11-19 | 1.580 | 1.580 | 1.420 | 1.420 | 1.301 | 2,812 |
| 2021-11-18 | 1.550 | 1.600 | 1.460 | 1.570 | 1.438 | 13,724 |
| 2021-11-17 | 1.560 | 1.560 | 1.410 | 1.430 | 1.310 | 3,855 |
| 2021-11-16 | 1.530 | 1.570 | 1.430 | 1.560 | 1.429 | 9,741 |
| 2021-11-15 | 1.410 | 1.540 | 1.370 | 1.470 | 1.346 | 58,494 |
| 2021-11-12 | 1.410 | 1.410 | 1.410 | 1.410 | 1.291 | 1 |
| 2021-11-10 | 1.420 | 1.420 | 1.320 | 1.320 | 1.209 | 4,082 |
| 2021-11-09 | 1.420 | 1.440 | 1.310 | 1.420 | 1.301 | 9,686 |
| 2021-11-08 | 1.390 | 1.390 | 1.310 | 1.380 | 1.264 | 3,720 |
| 2021-11-05 | 1.330 | 1.400 | 1.310 | 1.400 | 1.282 | 1,742 |
| 2021-11-04 | 1.400 | 1.400 | 1.360 | 1.400 | 1.282 | 10,008 |
| 2021-11-03 | 1.420 | 1.420 | 1.420 | 1.420 | 1.301 | 2 |
| 2021-11-02 | 1.430 | 1.430 | 1.330 | 1.330 | 1.218 | 1,338 |
| 2021-10-29 | 1.430 | 1.430 | 1.390 | 1.390 | 1.273 | 3 |
| 2021-10-28 | 1.400 | 1.450 | 1.270 | 1.430 | 1.310 | 3,763 |
| 2021-10-27 | 1.400 | 1.470 | 1.240 | 1.330 | 1.218 | 11,949 |
| 2021-10-26 | 1.480 | 1.480 | 1.340 | 1.400 | 1.282 | 73 |
| 2021-10-25 | 1.470 | 1.490 | 1.340 | 1.410 | 1.291 | 2,463 |
| 2021-10-22 | 1.440 | 1.470 | 1.290 | 1.470 | 1.346 | 7,594 |
| 2021-10-21 | 1.420 | 1.420 | 1.330 | 1.410 | 1.291 | 4,277 |
| 2021-10-20 | 1.400 | 1.400 | 1.400 | 1.400 | 1.282 | 2 |
| 2021-10-19 | 1.440 | 1.440 | 1.270 | 1.430 | 1.310 | 5,251 |
| 2021-10-18 | 1.440 | 1.450 | 1.340 | 1.340 | 1.227 | 7,991 |
| 2021-10-15 | 1.360 | 1.450 | 1.310 | 1.410 | 1.291 | 19,481 |
| 2021-10-14 | 1.740 | 1.780 | 1.360 | 1.360 | 1.246 | 200,858 |
← NewerPage 21 of 21 · 1,246 trading days
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.