TOS Tamex Obiekty Sportowe historical data

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

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

← NewerPage 3 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.