TESGAS S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 3.300 | 3.300 | 3.240 | 3.300 | 3.300 | 3,806 |
| 2024-05-24 | 3.310 | 3.310 | 3.240 | 3.300 | 3.300 | 12,392 |
| 2024-05-23 | 3.300 | 3.310 | 3.220 | 3.310 | 3.310 | 13,252 |
| 2024-05-22 | 3.200 | 3.340 | 3.190 | 3.310 | 3.310 | 34,689 |
| 2024-05-21 | 3.190 | 3.200 | 3.190 | 3.200 | 3.200 | 10,658 |
| 2024-05-20 | 3.160 | 3.210 | 3.150 | 3.210 | 3.210 | 7,381 |
| 2024-05-17 | 3.190 | 3.190 | 3.120 | 3.180 | 3.180 | 13,172 |
| 2024-05-16 | 3.160 | 3.180 | 3.130 | 3.180 | 3.180 | 7,648 |
| 2024-05-15 | 3.150 | 3.160 | 3.130 | 3.160 | 3.160 | 1,168 |
| 2024-05-14 | 3.090 | 3.150 | 3.070 | 3.150 | 3.150 | 11,189 |
| 2024-05-13 | 3.100 | 3.100 | 3.060 | 3.090 | 3.090 | 1,304 |
| 2024-05-10 | 3.120 | 3.120 | 3.070 | 3.100 | 3.100 | 3,357 |
| 2024-05-09 | 3.070 | 3.120 | 3.070 | 3.120 | 3.120 | 1,026 |
| 2024-05-08 | 3.120 | 3.120 | 3.040 | 3.070 | 3.070 | 22,423 |
| 2024-05-07 | 3.200 | 3.210 | 3.160 | 3.200 | 3.200 | 9,187 |
| 2024-05-06 | 3.200 | 3.200 | 3.180 | 3.200 | 3.200 | 1,763 |
| 2024-05-02 | 3.210 | 3.210 | 3.200 | 3.200 | 3.200 | 237 |
| 2024-04-30 | 3.210 | 3.210 | 3.170 | 3.210 | 3.210 | 7,230 |
| 2024-04-29 | 3.210 | 3.210 | 3.170 | 3.210 | 3.210 | 1,212 |
| 2024-04-26 | 3.190 | 3.210 | 3.180 | 3.210 | 3.210 | 4,919 |
| 2024-04-25 | 3.210 | 3.210 | 3.170 | 3.180 | 3.180 | 2,385 |
| 2024-04-24 | 3.150 | 3.190 | 3.150 | 3.190 | 3.190 | 8,452 |
| 2024-04-23 | 3.150 | 3.150 | 3.100 | 3.150 | 3.150 | 242 |
| 2024-04-22 | 3.080 | 3.150 | 3.070 | 3.150 | 3.150 | 5,172 |
| 2024-04-19 | 3.090 | 3.090 | 3.070 | 3.090 | 3.090 | 11,594 |
| 2024-04-18 | 3.130 | 3.140 | 3.100 | 3.120 | 3.120 | 2,391 |
| 2024-04-17 | 3.120 | 3.140 | 3.100 | 3.140 | 3.140 | 1,910 |
| 2024-04-16 | 3.080 | 3.150 | 3.000 | 3.100 | 3.100 | 49,260 |
| 2024-04-15 | 2.950 | 2.980 | 2.950 | 2.980 | 2.980 | 4,879 |
| 2024-04-12 | 2.980 | 2.980 | 2.940 | 2.950 | 2.950 | 1,006 |
| 2024-04-11 | 2.980 | 2.990 | 2.900 | 2.980 | 2.980 | 4,771 |
| 2024-04-10 | 2.990 | 2.990 | 2.910 | 2.980 | 2.980 | 7,711 |
| 2024-04-09 | 3.040 | 3.040 | 2.980 | 3.000 | 3.000 | 2,571 |
| 2024-04-08 | 3.060 | 3.060 | 2.990 | 3.040 | 3.040 | 4,854 |
| 2024-04-05 | 3.040 | 3.060 | 3.020 | 3.060 | 3.060 | 7,297 |
| 2024-04-04 | 2.990 | 3.040 | 2.950 | 3.040 | 3.040 | 8,206 |
| 2024-04-03 | 3.010 | 3.010 | 2.920 | 2.990 | 2.990 | 5,712 |
| 2024-04-02 | 2.990 | 3.040 | 2.910 | 3.010 | 3.010 | 21,176 |
| 2024-03-28 | 3.000 | 3.000 | 2.950 | 2.990 | 2.990 | 904 |
| 2024-03-27 | 3.040 | 3.040 | 2.940 | 3.000 | 3.000 | 15,505 |
| 2024-03-26 | 3.030 | 3.040 | 2.990 | 3.040 | 3.040 | 8,493 |
| 2024-03-25 | 3.060 | 3.060 | 2.920 | 2.990 | 2.990 | 6,419 |
| 2024-03-22 | 3.090 | 3.090 | 2.900 | 3.050 | 3.050 | 23,395 |
| 2024-03-21 | 3.130 | 3.130 | 2.980 | 3.090 | 3.090 | 10,634 |
| 2024-03-20 | 3.100 | 3.100 | 3.080 | 3.100 | 3.100 | 1,016 |
| 2024-03-19 | 3.150 | 3.150 | 3.080 | 3.080 | 3.080 | 838 |
| 2024-03-18 | 3.130 | 3.150 | 3.070 | 3.070 | 3.070 | 2,611 |
| 2024-03-15 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 152 |
| 2024-03-14 | 3.080 | 3.150 | 3.080 | 3.150 | 3.150 | 303 |
| 2024-03-13 | 3.150 | 3.150 | 3.060 | 3.070 | 3.070 | 3,653 |
| 2024-03-12 | 3.090 | 3.100 | 3.060 | 3.060 | 3.060 | 1,795 |
| 2024-03-11 | 3.200 | 3.200 | 3.050 | 3.050 | 3.050 | 6,826 |
| 2024-03-08 | 3.180 | 3.190 | 3.180 | 3.190 | 3.190 | 1,816 |
| 2024-03-07 | 3.150 | 3.190 | 3.150 | 3.180 | 3.180 | 1,030 |
| 2024-03-06 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 1,598 |
| 2024-03-05 | 3.220 | 3.220 | 3.180 | 3.200 | 3.200 | 4,162 |
| 2024-03-04 | 3.200 | 3.270 | 3.200 | 3.220 | 3.220 | 46,244 |
| 2024-03-01 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 15,990 |
| 2024-02-29 | 2.960 | 3.030 | 2.950 | 2.980 | 2.980 | 22,864 |
| 2024-02-28 | 3.020 | 3.020 | 2.980 | 2.980 | 2.980 | 1,032 |
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.