TOS Tamex Obiekty Sportowe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 3 |
| 2026-10-16 | 2.940 | 2.940 | 2.800 | 2.800 | 2.800 | 779 |
| 2026-10-15 | 2.900 | 2.900 | 2.800 | 2.900 | 2.900 | 100 |
| 2026-10-14 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 4 |
| 2026-10-13 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 2 |
| 2026-10-12 | 3.040 | 3.040 | 2.940 | 2.940 | 2.940 | 757 |
| 2026-10-09 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 2 |
| 2026-10-08 | 3.040 | 3.060 | 2.960 | 3.060 | 3.060 | 8 |
| 2026-10-07 | 3.040 | 3.040 | 2.980 | 3.040 | 3.040 | 515 |
| 2026-10-06 | 2.860 | 3.040 | 2.860 | 3.040 | 3.040 | 770 |
| 2026-10-05 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 2 |
| 2026-10-02 | 2.840 | 2.880 | 2.760 | 2.880 | 2.880 | 2,000 |
| 2026-10-01 | 2.800 | 2.840 | 2.800 | 2.840 | 2.840 | 2 |
| 2026-09-30 | 2.840 | 2.840 | 2.760 | 2.840 | 2.840 | 50 |
| 2026-09-29 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 2 |
| 2026-09-28 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 9 |
| 2026-09-25 | 2.800 | 2.800 | 2.780 | 2.780 | 2.780 | 525 |
| 2026-09-24 | 2.780 | 2.800 | 2.780 | 2.800 | 2.800 | 58 |
| 2026-09-23 | 2.800 | 2.800 | 2.780 | 2.800 | 2.800 | 7 |
| 2026-09-22 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 2 |
| 2026-09-21 | 2.960 | 2.960 | 2.860 | 2.860 | 2.860 | 1,202 |
| 2026-09-18 | 2.960 | 2.960 | 2.880 | 2.880 | 2.880 | 46 |
| 2026-09-17 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 2 |
| 2026-09-16 | 2.980 | 2.980 | 2.880 | 2.960 | 2.960 | 126 |
| 2026-09-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2 |
| 2026-09-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2 |
| 2026-09-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2 |
| 2026-09-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 10 |
| 2026-09-09 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 110 |
| 2026-09-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 176 |
| 2026-09-07 | 2.880 | 2.900 | 2.860 | 2.900 | 2.900 | 753 |
| 2026-09-04 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 3 |
| 2026-09-03 | 3.000 | 3.000 | 2.860 | 2.860 | 2.860 | 1,602 |
| 2026-09-02 | 3.000 | 3.000 | 2.940 | 3.000 | 3.000 | 211 |
| 2026-09-01 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 2 |
| 2026-08-31 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 2 |
| 2026-08-28 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 2 |
| 2026-08-27 | 3.160 | 3.160 | 3.040 | 3.160 | 3.160 | 1,497 |
| 2026-08-26 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 2 |
| 2026-08-25 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 4 |
| 2026-08-24 | 3.140 | 3.140 | 2.920 | 3.020 | 3.020 | 1,399 |
| 2026-08-21 | 3.160 | 3.160 | 2.900 | 3.160 | 3.160 | 14 |
| 2026-08-20 | 3.020 | 3.040 | 2.820 | 3.040 | 3.040 | 44 |
| 2026-08-19 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 510 |
| 2026-08-18 | 2.920 | 3.020 | 2.900 | 3.020 | 3.020 | 508 |
| 2026-08-17 | 3.080 | 3.080 | 2.960 | 3.040 | 3.040 | 429 |
| 2026-08-14 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 2 |
| 2026-08-13 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 2 |
| 2026-08-12 | 3.140 | 3.140 | 2.960 | 3.080 | 3.080 | 311 |
| 2026-08-11 | 3.000 | 3.020 | 2.920 | 3.020 | 3.020 | 707 |
| 2026-08-10 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 2 |
| 2026-08-07 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 6 |
| 2026-08-06 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 57 |
| 2026-08-05 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 202 |
| 2026-08-04 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 25 |
| 2026-08-03 | 3.140 | 3.140 | 2.940 | 3.040 | 3.040 | 375 |
| 2026-07-30 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 6 |
| 2026-07-29 | 2.880 | 3.140 | 2.880 | 3.100 | 3.100 | 903 |
| 2026-07-27 | 2.760 | 2.880 | 2.760 | 2.880 | 2.880 | 17 |
| 2026-07-24 | 3.020 | 3.020 | 2.880 | 2.880 | 2.880 | 9 |
Page 1 of 21 · 1,244 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.