TESGAS S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.605 | 1.605 | 1.605 | 1.605 | 1.605 | 804 |
| 2026-10-16 | 1.620 | 1.620 | 1.590 | 1.605 | 1.605 | 689 |
| 2026-10-15 | 1.640 | 1.640 | 1.590 | 1.630 | 1.630 | 16,606 |
| 2026-10-14 | 1.640 | 1.690 | 1.625 | 1.650 | 1.650 | 2,894 |
| 2026-10-13 | 1.650 | 1.650 | 1.645 | 1.645 | 1.645 | 5,253 |
| 2026-10-12 | 1.665 | 1.665 | 1.630 | 1.650 | 1.650 | 2,437 |
| 2026-10-09 | 1.685 | 1.685 | 1.625 | 1.625 | 1.625 | 4,311 |
| 2026-10-08 | 1.650 | 1.700 | 1.630 | 1.630 | 1.630 | 2,976 |
| 2026-10-07 | 1.565 | 1.650 | 1.565 | 1.635 | 1.635 | 12,110 |
| 2026-10-06 | 1.615 | 1.615 | 1.570 | 1.570 | 1.570 | 2,329 |
| 2026-10-05 | 1.590 | 1.615 | 1.545 | 1.615 | 1.615 | 2,904 |
| 2026-10-02 | 1.575 | 1.590 | 1.565 | 1.590 | 1.590 | 1,612 |
| 2026-10-01 | 1.580 | 1.590 | 1.505 | 1.575 | 1.575 | 21,102 |
| 2026-09-30 | 1.630 | 1.630 | 1.560 | 1.585 | 1.585 | 21,034 |
| 2026-09-29 | 1.635 | 1.635 | 1.630 | 1.630 | 1.630 | 1,115 |
| 2026-09-28 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 606 |
| 2026-09-25 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 1,420 |
| 2026-09-24 | 1.630 | 1.640 | 1.625 | 1.640 | 1.640 | 924 |
| 2026-09-23 | 1.635 | 1.640 | 1.620 | 1.640 | 1.640 | 15,304 |
| 2026-09-22 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 627 |
| 2026-09-21 | 1.640 | 1.640 | 1.610 | 1.630 | 1.630 | 24,021 |
| 2026-09-18 | 1.615 | 1.640 | 1.615 | 1.640 | 1.640 | 37,000 |
| 2026-09-17 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 426 |
| 2026-09-16 | 1.640 | 1.640 | 1.630 | 1.640 | 1.640 | 24,864 |
| 2026-09-15 | 1.635 | 1.640 | 1.625 | 1.640 | 1.640 | 5,060 |
| 2026-09-14 | 1.710 | 1.710 | 1.630 | 1.635 | 1.635 | 25,080 |
| 2026-09-11 | 1.710 | 1.730 | 1.650 | 1.710 | 1.710 | 14,414 |
| 2026-09-10 | 1.720 | 1.725 | 1.720 | 1.725 | 1.725 | 5,061 |
| 2026-09-09 | 1.725 | 1.730 | 1.725 | 1.725 | 1.725 | 586 |
| 2026-09-08 | 1.720 | 1.730 | 1.700 | 1.700 | 1.700 | 6,220 |
| 2026-09-07 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 2,656 |
| 2026-09-04 | 1.710 | 1.725 | 1.680 | 1.725 | 1.725 | 14,513 |
| 2026-09-03 | 1.740 | 1.740 | 1.695 | 1.730 | 1.730 | 9,007 |
| 2026-09-02 | 1.750 | 1.750 | 1.700 | 1.700 | 1.700 | 12,211 |
| 2026-09-01 | 1.750 | 1.755 | 1.715 | 1.715 | 1.715 | 12,036 |
| 2026-08-31 | 1.745 | 1.765 | 1.725 | 1.750 | 1.750 | 13,223 |
| 2026-08-28 | 1.745 | 1.745 | 1.695 | 1.700 | 1.700 | 4,625 |
| 2026-08-27 | 1.745 | 1.745 | 1.695 | 1.710 | 1.710 | 7,636 |
| 2026-08-26 | 1.725 | 1.760 | 1.700 | 1.745 | 1.745 | 69,784 |
| 2026-08-25 | 1.750 | 1.750 | 1.720 | 1.730 | 1.730 | 1,135 |
| 2026-08-24 | 1.730 | 1.750 | 1.700 | 1.750 | 1.750 | 352 |
| 2026-08-21 | 1.775 | 1.775 | 1.700 | 1.730 | 1.730 | 5,716 |
| 2026-08-20 | 1.785 | 1.785 | 1.700 | 1.745 | 1.745 | 29,770 |
| 2026-08-19 | 1.785 | 1.785 | 1.750 | 1.765 | 1.765 | 9,877 |
| 2026-08-18 | 1.790 | 1.790 | 1.760 | 1.785 | 1.785 | 3,607 |
| 2026-08-17 | 1.790 | 1.800 | 1.765 | 1.790 | 1.790 | 3,040 |
| 2026-08-14 | 1.815 | 1.830 | 1.770 | 1.800 | 1.800 | 10,053 |
| 2026-08-13 | 1.800 | 1.805 | 1.760 | 1.805 | 1.805 | 14,782 |
| 2026-08-12 | 1.795 | 1.800 | 1.765 | 1.800 | 1.800 | 11,407 |
| 2026-08-11 | 1.760 | 1.785 | 1.750 | 1.785 | 1.785 | 13,335 |
| 2026-08-10 | 1.755 | 1.755 | 1.720 | 1.745 | 1.745 | 4,535 |
| 2026-08-07 | 1.780 | 1.780 | 1.720 | 1.755 | 1.755 | 6,801 |
| 2026-08-06 | 1.795 | 1.795 | 1.730 | 1.735 | 1.735 | 21,079 |
| 2026-08-05 | 1.800 | 1.800 | 1.755 | 1.800 | 1.800 | 10,428 |
| 2026-08-04 | 1.765 | 1.800 | 1.750 | 1.775 | 1.775 | 43,771 |
| 2026-08-03 | 1.760 | 1.760 | 1.735 | 1.750 | 1.750 | 60,765 |
| 2026-07-31 | 1.780 | 1.780 | 1.750 | 1.770 | 1.770 | 5,784 |
| 2026-07-30 | 1.775 | 1.780 | 1.760 | 1.780 | 1.780 | 2,534 |
| 2026-07-29 | 1.745 | 1.795 | 1.745 | 1.775 | 1.775 | 4,822 |
| 2026-07-28 | 1.725 | 1.800 | 1.725 | 1.745 | 1.745 | 48,570 |
Page 1 of 21 · 1,254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-18 | 0.2000 PLN |
| 2022-07-05 | 0.3000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.