TOS Tamex Obiekty Sportowe historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	2.800	2.800	2.520	2.760	2.528	642
2024-11-08	2.840	2.840	2.840	2.840	2.601	1
2024-11-07	2.860	2.860	2.860	2.860	2.619	1
2024-11-06	2.860	2.860	2.580	2.860	2.619	2,723
2024-11-05	2.900	2.900	2.500	2.860	2.619	2,318
2024-11-04	2.540	2.900	2.540	2.900	2.656	1,439
2024-10-31	2.900	2.900	2.600	2.600	2.381	387
2024-10-30	2.940	2.940	2.780	2.780	2.546	436
2024-10-29	2.960	2.960	2.960	2.960	2.711	10
2024-10-28	2.960	2.960	2.780	2.780	2.546	52
2024-10-25	2.960	2.960	2.960	2.960	2.711	34
2024-10-24	3.000	3.000	2.780	2.960	2.711	735
2024-10-23	3.040	3.040	2.900	2.900	2.656	102
2024-10-22	3.040	3.040	3.040	3.040	2.784	2
2024-10-21	3.060	3.060	3.060	3.060	2.802	55
2024-10-18	3.080	3.080	3.080	3.080	2.821	10
2024-10-17	3.080	3.080	2.480	2.920	2.674	39
2024-10-16	3.080	3.080	2.800	2.800	2.564	477
2024-10-15	3.140	3.140	2.900	3.080	2.821	1,890
2024-10-14	3.140	3.140	3.140	3.140	2.876	2
2024-10-11	3.140	3.140	3.140	3.140	2.876	10
2024-10-10	3.100	3.160	2.900	3.160	2.894	361
2024-10-09	3.180	3.180	3.180	3.180	2.912	10
2024-10-08	3.140	3.140	3.140	3.140	2.876	10
2024-10-07	2.980	3.420	2.980	3.140	2.876	3,859
2024-10-04	2.880	3.400	2.840	2.980	2.729	1,842
2024-10-03	2.720	3.140	2.480	2.880	2.638	4,983
2024-10-02	2.660	2.720	2.640	2.720	2.491	546
2024-10-01	2.660	2.660	2.500	2.500	2.290	125
2024-09-30	2.700	2.700	2.700	2.700	2.473	2
2024-09-27	2.720	2.720	2.560	2.560	2.345	202
2024-09-26	2.760	2.760	2.500	2.740	2.509	1,533
2024-09-25	2.760	2.760	2.760	2.760	2.528	2
2024-09-24	2.780	2.780	2.780	2.780	2.546	10
2024-09-23	2.580	2.580	2.580	2.580	2.363	152
2024-09-20	2.560	2.680	2.560	2.680	2.454	397
2024-09-19	2.560	2.560	2.560	2.560	2.345	5
2024-09-18	2.800	2.800	2.560	2.560	2.345	259
2024-09-17	2.600	2.600	2.500	2.500	2.290	2,057
2024-09-16	2.600	2.600	2.600	2.600	2.381	2
2024-09-13	2.600	2.600	2.600	2.600	2.381	1
2024-09-12	2.700	2.700	2.600	2.600	2.381	587
2024-09-11	2.800	2.800	2.700	2.700	2.473	377
2024-09-10	2.820	2.820	2.700	2.700	2.473	112
2024-09-09	2.820	2.820	2.820	2.820	2.583	2
2024-09-06	2.820	2.820	2.820	2.820	2.583	729
2024-09-05	2.840	2.840	2.840	2.840	2.601	2
2024-09-04	2.840	2.840	2.700	2.700	2.473	52
2024-09-03	2.740	2.860	2.740	2.800	2.564	1,878
2024-09-02	2.740	2.740	2.600	2.640	2.418	892
2024-08-30	2.640	2.720	2.640	2.700	2.473	2,925
2024-08-29	2.680	2.680	2.680	2.680	2.454	2
2024-08-28	2.720	2.720	2.560	2.720	2.491	502
2024-08-27	2.500	2.500	2.500	2.500	2.290	2
2024-08-26	2.500	2.500	2.500	2.500	2.290	2
2024-08-23	2.500	2.500	2.500	2.500	2.290	2
2024-08-22	2.500	2.560	2.500	2.500	2.290	1,642
2024-08-21	2.720	2.720	2.500	2.500	2.290	1,852
2024-08-20	2.720	2.720	2.620	2.720	2.491	698
2024-08-19	2.480	2.520	2.480	2.520	2.308	1,029

← NewerPage 9 of 21 · 1,242 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.