TOS Tamex Obiekty Sportowe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	2.460	2.460	2.220	2.460	2.253	552
2025-02-10	2.480	2.480	2.120	2.460	2.253	3,945
2025-02-07	2.520	2.520	2.220	2.520	2.308	2,662
2025-02-06	2.440	2.820	2.320	2.540	2.326	5,290
2025-02-05	2.220	2.440	2.180	2.440	2.235	3,215
2025-02-04	2.260	2.260	2.220	2.220	2.033	1,002
2025-02-03	2.160	2.280	2.160	2.260	2.070	1,898
2025-01-31	2.360	2.360	2.240	2.360	2.161	802
2025-01-30	2.420	2.420	2.160	2.220	2.033	3,102
2025-01-29	2.320	2.420	2.160	2.420	2.216	1,650
2025-01-28	2.140	2.480	2.140	2.480	2.271	1,509
2025-01-27	2.500	2.500	2.100	2.440	2.235	133
2025-01-24	2.500	2.500	2.200	2.220	2.033	1,152
2025-01-23	2.500	2.540	2.500	2.540	2.326	450
2025-01-22	2.260	2.360	2.260	2.360	2.161	1,402
2025-01-21	2.400	2.400	2.260	2.260	2.070	502
2025-01-20	2.400	2.400	2.400	2.400	2.198	2
2025-01-17	2.440	2.440	2.300	2.400	2.198	201
2025-01-16	2.460	2.460	2.300	2.440	2.235	507
2025-01-15	2.400	2.680	2.360	2.480	2.271	2,041
2025-01-14	2.160	2.580	1.950	2.480	2.271	8,666
2025-01-13	2.020	2.500	2.020	2.500	2.290	1,299
2025-01-10	2.300	2.300	2.300	2.300	2.106	2
2025-01-09	2.320	2.320	2.320	2.320	2.125	12
2025-01-08	2.320	2.320	2.320	2.320	2.125	2
2025-01-07	2.020	2.320	2.020	2.320	2.125	155
2025-01-03	2.320	2.320	2.020	2.320	2.125	102
2025-01-02	2.100	2.380	2.000	2.320	2.125	1,024
2024-12-30	2.100	2.100	2.000	2.100	1.923	613
2024-12-27	2.100	2.100	2.100	2.100	1.923	2
2024-12-23	2.080	2.100	2.080	2.100	1.923	420
2024-12-20	2.100	2.100	2.000	2.080	1.905	607
2024-12-19	2.400	2.400	2.040	2.080	1.905	1,191
2024-12-18	2.100	2.400	2.100	2.400	2.198	1,280
2024-12-17	2.100	2.420	2.100	2.100	1.923	2,772
2024-12-16	2.180	2.420	2.100	2.100	1.923	291
2024-12-13	2.100	2.420	2.100	2.420	2.216	1,040
2024-12-12	2.480	2.480	2.100	2.460	2.253	3,601
2024-12-11	2.480	2.480	2.100	2.480	2.271	2,591
2024-12-10	2.500	2.500	2.100	2.480	2.271	3,052
2024-12-09	2.300	2.500	2.200	2.500	2.290	1,007
2024-12-06	2.340	2.340	2.340	2.340	2.143	10
2024-12-05	2.440	2.500	2.200	2.500	2.290	642
2024-12-04	2.400	2.400	2.300	2.300	2.106	499
2024-12-03	2.500	2.500	2.400	2.400	2.198	102
2024-12-02	2.720	2.720	2.500	2.500	2.290	402
2024-11-29	2.420	2.780	2.420	2.720	2.491	2,276
2024-11-28	2.480	2.480	2.480	2.480	2.271	2
2024-11-27	2.320	2.480	2.320	2.480	2.271	81
2024-11-26	2.160	2.360	2.160	2.320	2.125	630
2024-11-25	2.540	2.540	2.300	2.460	2.253	374
2024-11-22	2.420	2.420	2.420	2.420	2.216	51
2024-11-21	2.540	2.540	2.440	2.440	2.235	455
2024-11-20	2.760	2.760	2.540	2.540	2.326	437
2024-11-19	2.320	2.760	2.320	2.760	2.528	634
2024-11-18	2.780	2.780	2.460	2.780	2.546	612
2024-11-15	2.740	2.780	2.320	2.780	2.546	503
2024-11-14	2.740	2.740	2.560	2.560	2.345	22
2024-11-13	2.740	2.740	2.460	2.740	2.509	3,241
2024-11-12	2.800	2.800	2.520	2.760	2.528	642

← NewerPage 8 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.