TOS Tamex Obiekty Sportowe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	3.320	3.960	3.200	3.300	3.154	4,348
2025-05-08	3.380	3.380	3.000	3.340	3.059	3,248
2025-05-07	3.360	3.400	3.040	3.380	3.096	3,924
2025-05-06	3.180	3.380	2.900	3.380	3.096	2,295
2025-05-05	2.920	3.460	2.920	3.180	2.912	3,969
2025-05-02	2.660	3.460	2.500	3.340	3.059	12,828
2025-04-30	2.680	2.680	2.440	2.660	2.436	1,832
2025-04-29	2.780	2.780	2.440	2.680	2.454	1,659
2025-04-28	2.680	2.820	2.680	2.800	2.564	1,071
2025-04-25	2.660	2.680	2.660	2.680	2.454	4,502
2025-04-24	2.480	2.660	2.480	2.660	2.436	501
2025-04-23	2.520	2.540	2.420	2.480	2.271	3,164
2025-04-22	2.580	2.600	2.400	2.520	2.308	4,881
2025-04-17	2.720	2.720	2.720	2.720	2.491	2
2025-04-16	2.720	2.720	2.720	2.720	2.491	10
2025-04-15	2.580	2.720	2.580	2.720	2.491	319
2025-04-14	2.740	2.740	2.580	2.580	2.363	2,142
2025-04-11	2.600	2.600	2.600	2.600	2.381	79
2025-04-10	2.600	2.600	2.600	2.600	2.381	210
2025-04-09	2.720	2.720	2.500	2.600	2.381	1,660
2025-04-08	2.660	2.720	2.580	2.720	2.491	1,147
2025-04-07	2.720	2.720	2.540	2.660	2.436	132
2025-04-04	2.640	2.740	2.400	2.740	2.509	4,884
2025-04-03	2.640	2.640	2.640	2.640	2.418	2
2025-04-02	2.640	2.640	2.640	2.640	2.418	2
2025-04-01	2.640	2.640	2.640	2.640	2.418	10
2025-03-31	2.600	2.660	2.600	2.660	2.436	56
2025-03-28	2.600	2.600	2.600	2.600	2.381	10
2025-03-27	2.500	2.640	2.500	2.640	2.418	356
2025-03-26	2.660	2.660	2.500	2.500	2.290	1,810
2025-03-25	2.660	2.660	2.480	2.660	2.436	554
2025-03-24	2.700	2.700	2.700	2.700	2.473	2
2025-03-21	2.700	2.700	2.700	2.700	2.473	2
2025-03-20	2.700	2.700	2.700	2.700	2.473	2
2025-03-19	2.700	2.700	2.540	2.680	2.454	1,813
2025-03-18	2.700	2.700	2.700	2.700	2.473	7
2025-03-17	3.020	3.020	2.700	2.700	2.473	2,192
2025-03-14	3.040	3.040	2.800	2.960	2.711	812
2025-03-13	2.940	3.080	2.620	3.080	2.821	177
2025-03-12	2.940	2.940	2.760	2.800	2.564	1,280
2025-03-11	3.180	3.180	2.900	2.960	2.711	1,146
2025-03-10	3.180	3.180	2.800	3.160	2.894	1,886
2025-03-07	3.280	3.280	3.280	3.280	3.004	10
2025-03-06	2.880	3.360	2.600	3.300	3.022	2,972
2025-03-05	2.800	2.880	2.800	2.880	2.638	52
2025-03-04	2.980	2.980	2.600	2.880	2.638	1,825
2025-03-03	3.140	3.300	2.660	3.000	2.747	2,390
2025-02-28	3.080	3.360	2.900	3.280	3.004	7,418
2025-02-27	2.260	3.240	2.260	3.240	2.967	12,678
2025-02-26	2.300	2.440	2.280	2.440	2.235	2,561
2025-02-25	2.300	2.300	2.300	2.300	2.106	2
2025-02-24	2.300	2.300	2.300	2.300	2.106	2
2025-02-21	2.080	2.300	2.080	2.300	2.106	1,340
2025-02-20	2.300	2.300	2.100	2.280	2.088	1,182
2025-02-19	2.300	2.300	2.100	2.240	2.051	260
2025-02-18	2.280	2.300	2.160	2.300	2.106	249
2025-02-17	2.160	2.280	2.160	2.280	2.088	446
2025-02-14	2.340	2.340	2.200	2.300	2.106	1,590
2025-02-13	2.420	2.420	2.120	2.320	2.125	2,350
2025-02-12	2.440	2.440	2.440	2.440	2.235	2

← NewerPage 7 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.