TESGAS S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 3.020 | 3.020 | 2.980 | 2.980 | 2.980 | 1,032 |
| 2024-02-27 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 16 |
| 2024-02-26 | 3.020 | 3.020 | 2.960 | 2.960 | 2.960 | 789 |
| 2024-02-23 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 684 |
| 2024-02-22 | 3.020 | 3.020 | 2.980 | 3.020 | 3.020 | 2,804 |
| 2024-02-21 | 3.020 | 3.020 | 2.960 | 2.960 | 2.960 | 446 |
| 2024-02-20 | 3.020 | 3.020 | 2.960 | 2.960 | 2.960 | 2,208 |
| 2024-02-19 | 3.050 | 3.050 | 2.980 | 3.020 | 3.020 | 1,036 |
| 2024-02-16 | 3.050 | 3.050 | 2.980 | 2.980 | 2.980 | 517 |
| 2024-02-15 | 3.070 | 3.070 | 3.040 | 3.040 | 3.040 | 571 |
| 2024-02-14 | 3.080 | 3.080 | 2.950 | 3.040 | 3.040 | 6,657 |
| 2024-02-13 | 3.150 | 3.150 | 3.070 | 3.080 | 3.080 | 3,674 |
| 2024-02-12 | 3.070 | 3.150 | 3.070 | 3.150 | 3.150 | 3,247 |
| 2024-02-09 | 3.070 | 3.080 | 3.010 | 3.070 | 3.070 | 12,806 |
| 2024-02-08 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 131 |
| 2024-02-07 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 8 |
| 2024-02-06 | 3.070 | 3.070 | 3.060 | 3.060 | 3.060 | 748 |
| 2024-02-05 | 3.090 | 3.110 | 3.040 | 3.080 | 3.080 | 3,752 |
| 2024-02-02 | 3.110 | 3.110 | 3.020 | 3.020 | 3.020 | 3,791 |
| 2024-02-01 | 3.080 | 3.100 | 3.060 | 3.080 | 3.080 | 4,258 |
| 2024-01-31 | 3.070 | 3.070 | 3.030 | 3.030 | 3.030 | 541 |
| 2024-01-30 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 142 |
| 2024-01-29 | 3.040 | 3.100 | 3.040 | 3.040 | 3.040 | 970 |
| 2024-01-26 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 2,024 |
| 2024-01-25 | 3.050 | 3.050 | 3.020 | 3.020 | 3.020 | 1,372 |
| 2024-01-24 | 3.050 | 3.050 | 3.010 | 3.050 | 3.050 | 1,277 |
| 2024-01-23 | 3.040 | 3.050 | 3.030 | 3.050 | 3.050 | 5,684 |
| 2024-01-22 | 3.170 | 3.170 | 3.040 | 3.040 | 3.040 | 10,644 |
| 2024-01-19 | 2.990 | 3.480 | 2.950 | 3.170 | 3.170 | 56,067 |
| 2024-01-18 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 8 |
| 2024-01-17 | 2.950 | 3.010 | 2.940 | 2.940 | 2.940 | 16,631 |
| 2024-01-16 | 2.960 | 2.960 | 2.940 | 2.950 | 2.950 | 402 |
| 2024-01-15 | 2.960 | 2.960 | 2.940 | 2.940 | 2.940 | 5,950 |
| 2024-01-12 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 178 |
| 2024-01-11 | 2.970 | 2.980 | 2.930 | 2.940 | 2.940 | 4,630 |
| 2024-01-10 | 2.910 | 2.970 | 2.910 | 2.970 | 2.970 | 6,862 |
| 2024-01-09 | 2.910 | 2.910 | 2.890 | 2.910 | 2.910 | 1,459 |
| 2024-01-08 | 2.910 | 2.910 | 2.850 | 2.850 | 2.850 | 1,003 |
| 2024-01-05 | 2.910 | 2.940 | 2.860 | 2.860 | 2.860 | 2,721 |
| 2024-01-04 | 2.890 | 2.910 | 2.840 | 2.910 | 2.910 | 2,275 |
| 2024-01-03 | 2.910 | 2.910 | 2.840 | 2.890 | 2.890 | 5,357 |
| 2024-01-02 | 2.860 | 2.900 | 2.860 | 2.900 | 2.900 | 4,600 |
| 2023-12-29 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 52 |
| 2023-12-28 | 2.800 | 2.860 | 2.800 | 2.800 | 2.800 | 13,118 |
| 2023-12-27 | 2.820 | 2.840 | 2.780 | 2.820 | 2.820 | 46,894 |
| 2023-12-22 | 2.890 | 2.890 | 2.830 | 2.840 | 2.840 | 5,983 |
| 2023-12-21 | 2.850 | 2.880 | 2.800 | 2.880 | 2.880 | 17,790 |
| 2023-12-20 | 2.950 | 2.950 | 2.860 | 2.860 | 2.860 | 12,751 |
| 2023-12-19 | 2.950 | 2.950 | 2.920 | 2.930 | 2.930 | 3,855 |
| 2023-12-18 | 2.980 | 2.980 | 2.920 | 2.920 | 2.920 | 7,779 |
| 2023-12-15 | 2.990 | 3.000 | 2.970 | 2.970 | 2.970 | 3,823 |
| 2023-12-14 | 2.990 | 2.990 | 2.950 | 2.990 | 2.990 | 4,912 |
| 2023-12-13 | 3.010 | 3.010 | 2.950 | 2.950 | 2.950 | 2,512 |
| 2023-12-12 | 2.990 | 3.000 | 2.980 | 3.000 | 3.000 | 3,369 |
| 2023-12-11 | 3.020 | 3.020 | 2.990 | 2.990 | 2.990 | 939 |
| 2023-12-08 | 3.020 | 3.020 | 3.010 | 3.020 | 3.020 | 392 |
| 2023-12-07 | 3.030 | 3.030 | 3.000 | 3.000 | 3.000 | 857 |
| 2023-12-06 | 3.020 | 3.020 | 2.990 | 2.990 | 2.990 | 400 |
| 2023-12-05 | 3.000 | 3.020 | 2.960 | 3.000 | 3.000 | 3,584 |
| 2023-12-04 | 2.960 | 3.030 | 2.960 | 3.000 | 3.000 | 5,298 |
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.