TOS Tamex Obiekty Sportowe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 3.680 | 3.680 | 3.300 | 3.300 | 3.300 | 712 |
| 2026-04-24 | 3.680 | 3.680 | 3.440 | 3.680 | 3.680 | 1,003 |
| 2026-04-23 | 3.680 | 3.680 | 3.340 | 3.680 | 3.680 | 152 |
| 2026-04-22 | 3.680 | 3.680 | 3.340 | 3.680 | 3.680 | 160 |
| 2026-04-21 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 2 |
| 2026-04-20 | 3.560 | 3.720 | 3.420 | 3.720 | 3.720 | 534 |
| 2026-04-17 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 560 |
| 2026-04-16 | 3.700 | 3.700 | 3.460 | 3.580 | 3.580 | 747 |
| 2026-04-15 | 3.380 | 3.860 | 3.340 | 3.860 | 3.860 | 3,940 |
| 2026-04-14 | 4.300 | 4.300 | 3.340 | 3.600 | 3.600 | 11,704 |
| 2026-04-13 | 3.740 | 4.420 | 3.400 | 4.200 | 4.200 | 8,574 |
| 2026-04-10 | 3.280 | 3.400 | 3.280 | 3.400 | 3.250 | 531 |
| 2026-04-09 | 3.260 | 3.280 | 3.260 | 3.280 | 3.135 | 368 |
| 2026-04-08 | 3.040 | 3.260 | 3.040 | 3.260 | 3.116 | 930 |
| 2026-04-07 | 3.240 | 3.260 | 3.240 | 3.260 | 3.116 | 121 |
| 2026-04-02 | 3.160 | 3.280 | 3.020 | 3.260 | 3.116 | 154 |
| 2026-04-01 | 3.000 | 3.160 | 2.920 | 3.160 | 3.021 | 2,334 |
| 2026-03-31 | 3.320 | 3.320 | 3.000 | 3.000 | 2.868 | 1,424 |
| 2026-03-30 | 3.220 | 3.340 | 2.880 | 3.320 | 3.174 | 18,666 |
| 2026-03-27 | 3.280 | 3.280 | 3.060 | 3.200 | 3.059 | 2,156 |
| 2026-03-26 | 3.400 | 3.400 | 3.400 | 3.400 | 3.250 | 10 |
| 2026-03-25 | 3.400 | 3.400 | 3.300 | 3.300 | 3.154 | 1,003 |
| 2026-03-24 | 3.400 | 3.400 | 3.320 | 3.400 | 3.250 | 307 |
| 2026-03-23 | 3.320 | 3.460 | 3.320 | 3.400 | 3.250 | 5,594 |
| 2026-03-20 | 3.460 | 3.460 | 3.340 | 3.460 | 3.307 | 32 |
| 2026-03-19 | 3.400 | 3.460 | 3.320 | 3.460 | 3.307 | 116 |
| 2026-03-18 | 3.500 | 3.620 | 3.320 | 3.620 | 3.460 | 6 |
| 2026-03-17 | 3.480 | 3.480 | 3.280 | 3.400 | 3.250 | 615 |
| 2026-03-16 | 3.400 | 3.480 | 3.240 | 3.400 | 3.250 | 2,015 |
| 2026-03-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.346 | 336 |
| 2026-03-12 | 3.600 | 3.600 | 3.500 | 3.500 | 3.346 | 602 |
| 2026-03-11 | 3.820 | 3.820 | 3.500 | 3.660 | 3.499 | 582 |
| 2026-03-10 | 3.420 | 3.740 | 3.420 | 3.600 | 3.441 | 2,716 |
| 2026-03-09 | 3.420 | 3.580 | 3.420 | 3.580 | 3.422 | 130 |
| 2026-03-06 | 3.780 | 3.780 | 3.400 | 3.600 | 3.441 | 1,444 |
| 2026-03-05 | 3.360 | 3.820 | 3.360 | 3.820 | 3.652 | 1,410 |
| 2026-03-04 | 3.160 | 3.720 | 3.160 | 3.720 | 3.556 | 4,955 |
| 2026-03-03 | 3.640 | 3.880 | 3.460 | 3.460 | 3.307 | 1,328 |
| 2026-03-02 | 3.800 | 3.960 | 3.080 | 3.640 | 3.479 | 2,559 |
| 2026-02-27 | 3.960 | 3.960 | 3.960 | 3.960 | 3.785 | 2 |
| 2026-02-26 | 4.260 | 4.260 | 3.960 | 3.960 | 3.785 | 1,042 |
| 2026-02-25 | 4.280 | 4.280 | 3.900 | 3.940 | 3.766 | 632 |
| 2026-02-24 | 4.280 | 4.280 | 3.900 | 3.920 | 3.747 | 318 |
| 2026-02-23 | 4.300 | 4.300 | 3.960 | 4.280 | 4.091 | 3,148 |
| 2026-02-20 | 4.600 | 4.600 | 4.300 | 4.300 | 4.110 | 525 |
| 2026-02-19 | 4.800 | 4.800 | 4.540 | 4.600 | 4.397 | 502 |
| 2026-02-18 | 4.800 | 4.800 | 4.620 | 4.620 | 4.416 | 1,626 |
| 2026-02-17 | 4.600 | 4.800 | 4.500 | 4.800 | 4.588 | 3,496 |
| 2026-02-16 | 4.400 | 4.660 | 4.240 | 4.600 | 4.397 | 10,225 |
| 2026-02-13 | 4.380 | 5.000 | 4.080 | 5.000 | 4.779 | 12,956 |
| 2026-02-12 | 4.300 | 4.740 | 3.900 | 4.400 | 4.206 | 27,193 |
| 2026-02-11 | 3.300 | 4.440 | 3.140 | 4.380 | 4.187 | 60,303 |
| 2026-02-10 | 2.720 | 3.360 | 2.720 | 3.340 | 3.193 | 45,203 |
| 2026-02-09 | 2.680 | 2.920 | 2.560 | 2.720 | 2.600 | 7,637 |
| 2026-02-06 | 2.620 | 2.680 | 2.620 | 2.680 | 2.562 | 100 |
| 2026-02-05 | 2.720 | 2.720 | 2.620 | 2.620 | 2.504 | 1,395 |
| 2026-02-04 | 2.720 | 2.720 | 2.720 | 2.720 | 2.600 | 11 |
| 2026-02-03 | 2.880 | 2.880 | 2.700 | 2.760 | 2.638 | 1,450 |
| 2026-02-02 | 2.940 | 2.940 | 2.940 | 2.940 | 2.810 | 2 |
| 2026-01-30 | 2.880 | 3.080 | 2.580 | 2.960 | 2.829 | 9,897 |
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.