TESGAS S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 2.930 | 2.930 | 2.910 | 2.910 | 2.910 | 22 |
| 2024-08-19 | 2.890 | 2.920 | 2.830 | 2.920 | 2.920 | 6,945 |
| 2024-08-16 | 2.890 | 2.890 | 2.830 | 2.850 | 2.850 | 903 |
| 2024-08-14 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 2 |
| 2024-08-13 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 2 |
| 2024-08-12 | 2.890 | 2.890 | 2.880 | 2.890 | 2.890 | 126 |
| 2024-08-09 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 2 |
| 2024-08-08 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 11 |
| 2024-08-07 | 2.890 | 2.890 | 2.810 | 2.890 | 2.890 | 5,546 |
| 2024-08-06 | 2.930 | 2.930 | 2.810 | 2.820 | 2.820 | 6,201 |
| 2024-08-05 | 2.860 | 2.870 | 2.800 | 2.870 | 2.870 | 7,572 |
| 2024-08-02 | 3.040 | 3.040 | 2.810 | 2.950 | 2.950 | 15,125 |
| 2024-08-01 | 3.000 | 3.040 | 2.950 | 3.040 | 3.040 | 4,544 |
| 2024-07-31 | 3.000 | 3.000 | 2.990 | 2.990 | 2.990 | 3,667 |
| 2024-07-30 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 100 |
| 2024-07-29 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 1,349 |
| 2024-07-26 | 3.050 | 3.050 | 2.990 | 3.040 | 3.040 | 633 |
| 2024-07-25 | 3.050 | 3.050 | 3.000 | 3.040 | 3.040 | 2,607 |
| 2024-07-24 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 1 |
| 2024-07-23 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 2,344 |
| 2024-07-22 | 3.050 | 3.050 | 3.000 | 3.010 | 3.010 | 4,586 |
| 2024-07-19 | 3.080 | 3.080 | 3.020 | 3.050 | 3.050 | 1,383 |
| 2024-07-18 | 3.020 | 3.080 | 3.020 | 3.080 | 3.080 | 761 |
| 2024-07-17 | 3.050 | 3.050 | 3.020 | 3.020 | 3.020 | 1,438 |
| 2024-07-16 | 3.050 | 3.050 | 3.040 | 3.040 | 3.040 | 6,157 |
| 2024-07-15 | 3.100 | 3.100 | 3.050 | 3.050 | 3.050 | 2,940 |
| 2024-07-12 | 3.100 | 3.100 | 3.060 | 3.060 | 3.060 | 7,749 |
| 2024-07-11 | 3.140 | 3.140 | 3.090 | 3.090 | 3.090 | 173 |
| 2024-07-10 | 3.130 | 3.150 | 3.130 | 3.150 | 3.150 | 4,402 |
| 2024-07-09 | 3.170 | 3.170 | 3.100 | 3.130 | 3.130 | 10,425 |
| 2024-07-08 | 3.120 | 3.160 | 3.120 | 3.160 | 3.160 | 1,049 |
| 2024-07-05 | 3.190 | 3.190 | 3.110 | 3.170 | 3.170 | 790 |
| 2024-07-04 | 3.180 | 3.190 | 3.110 | 3.190 | 3.190 | 702 |
| 2024-07-03 | 3.100 | 3.180 | 3.100 | 3.180 | 3.180 | 9,703 |
| 2024-07-02 | 3.030 | 3.120 | 3.030 | 3.100 | 3.100 | 9,654 |
| 2024-07-01 | 3.100 | 3.130 | 3.080 | 3.130 | 3.130 | 1,590 |
| 2024-06-28 | 3.100 | 3.130 | 3.100 | 3.130 | 3.130 | 24 |
| 2024-06-27 | 3.180 | 3.180 | 3.080 | 3.130 | 3.130 | 3,141 |
| 2024-06-26 | 3.180 | 3.180 | 3.090 | 3.180 | 3.180 | 2,483 |
| 2024-06-25 | 3.190 | 3.190 | 3.130 | 3.180 | 3.180 | 585 |
| 2024-06-24 | 3.190 | 3.190 | 3.140 | 3.190 | 3.190 | 418 |
| 2024-06-21 | 3.170 | 3.190 | 3.140 | 3.190 | 3.190 | 10,168 |
| 2024-06-20 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 578 |
| 2024-06-19 | 3.140 | 3.170 | 3.140 | 3.170 | 3.170 | 4,262 |
| 2024-06-18 | 3.190 | 3.190 | 3.090 | 3.170 | 3.170 | 6,771 |
| 2024-06-17 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 10 |
| 2024-06-14 | 3.200 | 3.200 | 3.120 | 3.200 | 3.200 | 6,830 |
| 2024-06-13 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 5,049 |
| 2024-06-12 | 3.110 | 3.160 | 3.090 | 3.160 | 3.160 | 7,469 |
| 2024-06-11 | 3.250 | 3.250 | 3.140 | 3.150 | 3.150 | 5,618 |
| 2024-06-10 | 3.160 | 3.260 | 3.160 | 3.240 | 3.240 | 6,659 |
| 2024-06-07 | 3.160 | 3.200 | 3.140 | 3.200 | 3.200 | 1,254 |
| 2024-06-06 | 3.190 | 3.200 | 3.180 | 3.180 | 3.180 | 1,133 |
| 2024-06-05 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 2,010 |
| 2024-06-04 | 3.160 | 3.190 | 3.110 | 3.190 | 3.190 | 3,145 |
| 2024-06-03 | 3.180 | 3.180 | 3.110 | 3.160 | 3.160 | 1,453 |
| 2024-05-31 | 3.130 | 3.180 | 3.060 | 3.180 | 3.180 | 11,302 |
| 2024-05-29 | 3.240 | 3.250 | 3.150 | 3.150 | 3.150 | 10,879 |
| 2024-05-28 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2 |
| 2024-05-27 | 3.300 | 3.300 | 3.240 | 3.300 | 3.300 | 3,806 |
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.