TOS Tamex Obiekty Sportowe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	2.600	2.860	2.540	2.860	2.734	3,131
2026-01-28	2.620	2.620	2.600	2.600	2.485	912
2026-01-27	2.680	2.680	2.680	2.680	2.562	10
2026-01-26	2.620	2.680	2.600	2.680	2.562	1,804
2026-01-23	2.760	2.820	2.620	2.620	2.504	1,013
2026-01-22	2.880	2.880	2.800	2.800	2.677	5
2026-01-21	2.920	2.920	2.760	2.880	2.753	2,217
2026-01-20	2.900	2.920	2.800	2.880	2.753	2,592
2026-01-19	2.920	2.920	2.720	2.920	2.791	512
2026-01-16	2.700	2.940	2.680	2.940	2.810	4,055
2026-01-15	2.840	2.840	2.700	2.700	2.581	917
2026-01-14	2.640	2.920	2.540	2.880	2.753	12,522
2026-01-13	2.500	2.680	2.500	2.680	2.562	652
2026-01-12	2.720	2.720	2.640	2.700	2.581	159
2026-01-09	2.640	2.640	2.520	2.520	2.409	10
2026-01-08	2.520	2.640	2.520	2.640	2.524	51
2026-01-07	2.640	2.640	2.520	2.520	2.409	40
2026-01-05	2.780	2.780	2.780	2.780	2.657	2
2026-01-02	2.880	2.880	2.880	2.880	2.753	10
2025-12-30	2.460	2.620	2.460	2.560	2.447	1,270
2025-12-29	2.440	2.660	2.400	2.660	2.543	1,085
2025-12-23	2.440	2.520	2.420	2.440	2.332	1,922
2025-12-22	2.620	2.640	2.280	2.560	2.447	3,216
2025-12-19	2.620	2.620	2.620	2.620	2.504	2
2025-12-18	2.620	2.620	2.620	2.620	2.504	2
2025-12-17	2.620	2.620	2.360	2.620	2.504	1,032
2025-12-16	2.440	2.440	2.440	2.440	2.332	921
2025-12-15	2.480	2.640	2.380	2.640	2.524	5,678
2025-12-12	2.320	2.480	2.320	2.480	2.371	40
2025-12-11	2.320	2.320	2.320	2.320	2.218	861
2025-12-10	2.340	2.480	2.240	2.480	2.371	2,740
2025-12-09	2.700	2.700	2.380	2.580	2.466	2,581
2025-12-08	2.480	2.780	2.240	2.700	2.581	6,537
2025-12-05	2.580	2.780	2.180	2.780	2.657	4,111
2025-12-04	2.320	2.600	2.120	2.600	2.485	3,830
2025-12-03	2.200	2.320	2.120	2.320	2.218	865
2025-12-02	2.360	2.360	2.360	2.360	2.256	2
2025-12-01	2.400	2.400	2.220	2.380	2.275	33
2025-11-28	2.380	2.380	2.380	2.380	2.275	2
2025-11-27	2.400	2.400	2.220	2.380	2.275	117
2025-11-26	2.320	2.420	2.140	2.420	2.313	701
2025-11-25	2.180	2.340	2.140	2.340	2.237	1,102
2025-11-24	2.360	2.380	2.060	2.180	2.084	3,536
2025-11-21	2.000	2.400	2.000	2.380	2.275	5,851
2025-11-20	2.200	2.200	2.000	2.000	1.912	104,745
2025-11-19	2.200	2.200	2.200	2.200	2.103	2
2025-11-18	2.240	2.240	2.020	2.200	2.103	2,530
2025-11-17	2.240	2.240	2.240	2.240	2.141	2
2025-11-14	2.100	2.260	2.100	2.260	2.160	22
2025-11-13	2.200	2.200	2.100	2.100	2.007	1,002
2025-11-12	2.280	2.280	2.200	2.200	2.103	221
2025-11-10	2.300	2.360	2.140	2.320	2.218	3,014
2025-11-07	2.380	2.380	2.160	2.340	2.237	2,960
2025-11-06	2.140	2.440	2.080	2.440	2.332	9,318
2025-11-05	2.180	2.180	2.080	2.140	2.046	3,007
2025-11-04	2.100	2.180	2.100	2.180	2.084	20
2025-11-03	2.200	2.200	1.980	2.180	2.084	2,102
2025-10-31	1.980	2.320	1.980	2.320	2.218	4,706
2025-10-30	2.020	2.020	2.020	2.020	1.931	10
2025-10-29	1.900	2.040	1.900	2.040	1.950	35

← NewerPage 4 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.