TOS Tamex Obiekty Sportowe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	2.000	2.000	2.000	2.000	1.912	2
2025-10-27	2.020	2.040	1.650	2.000	1.912	2,265
2025-10-24	2.020	2.040	2.020	2.020	1.931	151
2025-10-23	1.920	2.020	1.920	2.020	1.931	1,068
2025-10-22	2.020	2.020	1.930	2.020	1.931	1,115
2025-10-21	2.020	2.020	2.020	2.020	1.931	2
2025-10-20	2.020	2.020	2.020	2.020	1.931	1,500
2025-10-17	1.930	2.020	1.930	2.020	1.931	2,114
2025-10-16	2.000	2.000	2.000	2.000	1.912	2
2025-10-15	1.980	2.020	1.870	2.020	1.931	8,956
2025-10-14	1.980	1.980	1.980	1.980	1.893	1,025
2025-10-13	1.910	1.990	1.890	1.990	1.902	5,601
2025-10-10	2.040	2.040	1.950	1.950	1.864	13
2025-10-09	1.980	2.040	1.980	2.000	1.912	2,674
2025-10-08	2.060	2.060	1.980	1.980	1.893	210
2025-10-07	2.060	2.060	1.950	2.060	1.969	24
2025-10-06	2.020	2.080	1.950	2.080	1.988	118
2025-10-03	2.120	2.120	1.950	2.040	1.950	1,062
2025-10-02	2.140	2.140	1.950	2.120	2.027	7,941
2025-10-01	2.280	2.300	1.990	2.140	2.046	7,179
2025-09-30	2.200	2.320	1.990	2.320	2.218	3,900
2025-09-29	2.220	2.220	1.990	2.200	2.103	364
2025-09-26	2.060	2.060	2.060	2.060	1.969	7
2025-09-25	2.080	2.080	2.040	2.060	1.969	3,999
2025-09-24	2.100	2.100	2.000	2.060	1.969	4,332
2025-09-23	2.000	2.100	2.000	2.100	2.007	590
2025-09-22	2.000	2.040	2.000	2.000	1.912	5,278
2025-09-19	2.180	2.180	2.040	2.040	1.950	5,140
2025-09-18	2.200	2.200	2.020	2.020	1.931	2,194
2025-09-17	2.080	2.220	2.080	2.220	2.122	527
2025-09-16	2.080	2.080	2.080	2.080	1.988	82
2025-09-15	2.080	2.120	1.950	2.080	1.988	9,540
2025-09-12	2.060	2.100	1.980	2.100	2.007	2,579
2025-09-11	2.000	2.140	2.000	2.060	1.969	1,291
2025-09-10	2.140	2.160	2.000	2.000	1.912	1,903
2025-09-09	2.220	2.220	2.160	2.160	2.065	1,051
2025-09-08	1.980	2.220	1.980	2.220	2.122	702
2025-09-05	2.220	2.220	2.200	2.220	2.122	717
2025-09-04	2.240	2.240	2.100	2.220	2.122	5,426
2025-09-03	2.240	2.240	2.080	2.240	2.141	1,938
2025-09-02	2.240	2.240	1.960	2.240	2.141	24,687
2025-09-01	2.140	2.240	1.940	2.240	2.141	4,180
2025-08-29	2.220	2.220	2.140	2.140	2.046	373
2025-08-28	2.220	2.220	2.040	2.200	2.103	1,008
2025-08-27	2.200	2.220	2.040	2.220	2.122	3,407
2025-08-26	2.240	2.240	2.060	2.200	2.103	2,092
2025-08-25	2.120	2.280	1.860	2.260	2.160	6,463
2025-08-22	2.220	2.280	2.220	2.280	2.179	350
2025-08-21	2.300	2.300	2.120	2.220	2.122	40
2025-08-20	2.300	2.300	2.300	2.300	2.199	2
2025-08-19	2.300	2.300	2.160	2.300	2.199	3,281
2025-08-18	2.300	2.300	2.180	2.200	2.103	686
2025-08-14	2.280	2.320	2.100	2.320	2.218	10,687
2025-08-13	2.340	2.340	2.260	2.300	2.199	941
2025-08-12	2.340	2.340	2.340	2.340	2.237	1
2025-08-11	2.360	2.360	2.360	2.360	2.256	28
2025-08-08	2.360	2.360	2.300	2.360	2.256	1,351
2025-08-07	2.360	2.360	2.360	2.360	2.256	1
2025-08-06	2.360	2.360	2.220	2.360	2.256	1,638
2025-08-05	2.380	2.380	2.280	2.360	2.256	776

← NewerPage 5 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.