TOS Tamex Obiekty Sportowe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	2.400	2.400	2.300	2.400	2.294	857
2025-08-01	2.320	2.420	2.280	2.420	2.313	2,922
2025-07-31	2.440	2.440	2.380	2.380	2.275	1,691
2025-07-30	2.340	2.440	2.340	2.440	2.332	886
2025-07-29	2.440	2.440	2.400	2.440	2.332	849
2025-07-28	2.300	2.480	2.280	2.460	2.352	18,630
2025-07-25	2.320	2.500	2.320	2.500	2.390	71
2025-07-24	2.380	2.540	2.300	2.540	2.428	327
2025-07-23	2.440	2.440	2.380	2.400	2.294	1,675
2025-07-22	2.540	2.540	2.380	2.460	2.352	1,780
2025-07-21	2.580	2.600	2.300	2.560	2.447	10,249
2025-07-18	2.580	2.580	2.460	2.580	2.466	5,148
2025-07-17	2.580	2.620	2.460	2.580	2.466	951
2025-07-16	2.660	2.660	2.480	2.580	2.466	1,298
2025-07-15	2.800	2.800	2.500	2.760	2.638	353
2025-07-14	2.840	2.840	2.480	2.800	2.677	1,957
2025-07-11	2.880	2.880	2.500	2.840	2.715	73
2025-07-10	2.620	2.860	2.480	2.860	2.734	969
2025-07-09	2.500	2.620	2.500	2.620	2.504	2,736
2025-07-08	2.500	2.640	2.400	2.500	2.390	1,681
2025-07-07	2.500	2.500	2.360	2.500	2.390	1,114
2025-07-04	2.500	2.500	2.500	2.500	2.390	16
2025-07-03	2.440	2.640	2.440	2.640	2.524	173
2025-07-02	2.400	2.680	2.400	2.440	2.332	1,005
2025-07-01	2.620	2.620	2.360	2.400	2.294	13,133
2025-06-30	2.740	2.900	2.420	2.900	2.772	2,755
2025-06-27	2.900	2.900	2.500	2.900	2.772	504
2025-06-26	2.880	2.880	2.540	2.880	2.753	2,030
2025-06-25	2.640	2.880	2.640	2.880	2.753	12
2025-06-24	2.740	2.880	2.640	2.880	2.753	2,145
2025-06-23	2.880	2.880	2.880	2.880	2.753	2
2025-06-20	2.680	2.860	2.620	2.760	2.638	377
2025-06-18	2.680	2.680	2.680	2.680	2.562	446
2025-06-17	2.900	2.900	2.700	2.900	2.772	581
2025-06-16	2.800	2.800	2.800	2.800	2.677	7
2025-06-13	2.700	2.800	2.700	2.800	2.677	10
2025-06-12	2.900	2.900	2.700	2.700	2.581	307
2025-06-11	2.700	2.920	2.700	2.900	2.772	1,455
2025-06-10	2.860	2.860	2.700	2.700	2.581	1,644
2025-06-09	2.940	2.940	2.740	2.860	2.734	985
2025-06-06	2.940	2.940	2.940	2.940	2.810	2
2025-06-05	2.940	2.940	2.940	2.940	2.810	2
2025-06-04	2.920	2.940	2.720	2.940	2.810	481
2025-06-03	2.940	2.940	2.700	2.920	2.791	907
2025-06-02	2.960	2.960	2.740	2.940	2.810	4,662
2025-05-30	2.860	2.980	2.860	2.980	2.849	412
2025-05-29	3.060	3.060	2.860	2.880	2.753	2,905
2025-05-28	2.980	3.200	2.980	3.060	2.925	1,937
2025-05-27	2.980	2.980	2.980	2.980	2.849	2
2025-05-26	2.900	3.000	2.900	2.980	2.849	2,334
2025-05-23	3.000	3.200	2.940	3.180	3.040	3,955
2025-05-22	3.280	3.280	2.680	3.020	2.887	2,279
2025-05-21	3.360	3.360	3.200	3.280	3.135	344
2025-05-20	3.300	3.360	3.200	3.360	3.212	98
2025-05-19	3.500	3.500	3.120	3.380	3.231	1,459
2025-05-16	3.100	3.500	2.980	3.500	3.346	11,279
2025-05-15	3.020	3.100	2.960	3.100	2.963	1,228
2025-05-14	3.100	3.100	3.040	3.100	2.963	30
2025-05-13	3.100	3.100	3.040	3.040	2.906	1,332
2025-05-12	3.280	3.280	2.820	3.200	3.059	1,927

← NewerPage 6 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.