TESGAS S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 3.250 | 3.250 | 3.200 | 3.210 | 3.210 | 2,119 |
| 2023-09-05 | 3.190 | 3.250 | 3.190 | 3.250 | 3.250 | 1,308 |
| 2023-09-04 | 3.240 | 3.240 | 3.160 | 3.200 | 3.200 | 2,376 |
| 2023-09-01 | 3.290 | 3.310 | 3.200 | 3.200 | 3.200 | 13,628 |
| 2023-08-31 | 3.250 | 3.290 | 3.250 | 3.290 | 3.290 | 3,700 |
| 2023-08-30 | 3.310 | 3.310 | 3.240 | 3.290 | 3.290 | 1,404 |
| 2023-08-29 | 3.330 | 3.330 | 3.250 | 3.260 | 3.260 | 2,548 |
| 2023-08-28 | 3.390 | 3.390 | 3.250 | 3.290 | 3.290 | 14,485 |
| 2023-08-25 | 3.390 | 3.390 | 3.320 | 3.330 | 3.330 | 7,154 |
| 2023-08-24 | 3.440 | 3.440 | 3.390 | 3.440 | 3.440 | 62 |
| 2023-08-23 | 3.420 | 3.420 | 3.410 | 3.420 | 3.420 | 1,000 |
| 2023-08-22 | 3.430 | 3.430 | 3.390 | 3.390 | 3.390 | 4,121 |
| 2023-08-21 | 3.440 | 3.440 | 3.390 | 3.390 | 3.390 | 3,694 |
| 2023-08-18 | 3.470 | 3.470 | 3.350 | 3.440 | 3.440 | 15,737 |
| 2023-08-17 | 3.600 | 3.640 | 3.540 | 3.590 | 3.390 | 34,448 |
| 2023-08-16 | 3.650 | 3.700 | 3.530 | 3.640 | 3.437 | 32,279 |
| 2023-08-14 | 3.650 | 3.650 | 3.630 | 3.630 | 3.428 | 15,923 |
| 2023-08-11 | 3.590 | 3.600 | 3.560 | 3.600 | 3.399 | 7,542 |
| 2023-08-10 | 3.600 | 3.600 | 3.560 | 3.570 | 3.371 | 2,823 |
| 2023-08-09 | 3.580 | 3.600 | 3.560 | 3.560 | 3.362 | 2,352 |
| 2023-08-08 | 3.600 | 3.600 | 3.560 | 3.560 | 3.362 | 2,560 |
| 2023-08-07 | 3.640 | 3.640 | 3.580 | 3.580 | 3.381 | 5,370 |
| 2023-08-04 | 3.590 | 3.610 | 3.590 | 3.610 | 3.409 | 9,519 |
| 2023-08-03 | 3.590 | 3.590 | 3.550 | 3.550 | 3.352 | 5,002 |
| 2023-08-02 | 3.640 | 3.640 | 3.570 | 3.570 | 3.371 | 2,335 |
| 2023-08-01 | 3.560 | 3.640 | 3.560 | 3.640 | 3.437 | 12,244 |
| 2023-07-31 | 3.510 | 3.560 | 3.510 | 3.560 | 3.362 | 7,275 |
| 2023-07-28 | 3.500 | 3.530 | 3.470 | 3.510 | 3.315 | 4,343 |
| 2023-07-27 | 3.500 | 3.530 | 3.430 | 3.530 | 3.333 | 9,324 |
| 2023-07-26 | 3.520 | 3.530 | 3.490 | 3.500 | 3.305 | 2,859 |
| 2023-07-25 | 3.510 | 3.530 | 3.470 | 3.520 | 3.324 | 5,699 |
| 2023-07-24 | 3.510 | 3.510 | 3.500 | 3.510 | 3.315 | 1,820 |
| 2023-07-21 | 3.530 | 3.530 | 3.420 | 3.420 | 3.230 | 10,989 |
| 2023-07-20 | 3.450 | 3.530 | 3.450 | 3.500 | 3.305 | 25,270 |
| 2023-07-19 | 3.380 | 3.430 | 3.380 | 3.420 | 3.230 | 11,314 |
| 2023-07-18 | 3.390 | 3.400 | 3.340 | 3.380 | 3.192 | 11,349 |
| 2023-07-17 | 3.340 | 3.380 | 3.340 | 3.380 | 3.192 | 4,975 |
| 2023-07-14 | 3.350 | 3.350 | 3.330 | 3.350 | 3.163 | 7,858 |
| 2023-07-13 | 3.350 | 3.350 | 3.350 | 3.350 | 3.163 | 4,092 |
| 2023-07-12 | 3.340 | 3.350 | 3.340 | 3.350 | 3.163 | 5,312 |
| 2023-07-11 | 3.350 | 3.370 | 3.350 | 3.350 | 3.163 | 2,598 |
| 2023-07-10 | 3.360 | 3.370 | 3.330 | 3.370 | 3.182 | 1,597 |
| 2023-07-07 | 3.330 | 3.380 | 3.330 | 3.370 | 3.182 | 3,061 |
| 2023-07-06 | 3.370 | 3.370 | 3.290 | 3.350 | 3.163 | 4,617 |
| 2023-07-05 | 3.380 | 3.380 | 3.320 | 3.380 | 3.192 | 9,252 |
| 2023-07-04 | 3.420 | 3.460 | 3.370 | 3.390 | 3.201 | 25,912 |
| 2023-07-03 | 3.460 | 3.460 | 3.410 | 3.420 | 3.230 | 1,553 |
| 2023-06-30 | 3.460 | 3.460 | 3.450 | 3.460 | 3.267 | 1,255 |
| 2023-06-29 | 3.430 | 3.470 | 3.400 | 3.470 | 3.277 | 1,308 |
| 2023-06-28 | 3.460 | 3.460 | 3.460 | 3.460 | 3.267 | 2 |
| 2023-06-27 | 3.420 | 3.420 | 3.400 | 3.400 | 3.211 | 1,552 |
| 2023-06-26 | 3.450 | 3.480 | 3.420 | 3.420 | 3.230 | 8,347 |
| 2023-06-23 | 3.420 | 3.430 | 3.370 | 3.430 | 3.239 | 2,612 |
| 2023-06-22 | 3.450 | 3.450 | 3.430 | 3.430 | 3.239 | 20 |
| 2023-06-21 | 3.370 | 3.480 | 3.370 | 3.450 | 3.258 | 13,957 |
| 2023-06-20 | 3.280 | 3.360 | 3.280 | 3.360 | 3.173 | 7,659 |
| 2023-06-19 | 3.330 | 3.330 | 3.320 | 3.320 | 3.135 | 120 |
| 2023-06-16 | 3.310 | 3.320 | 3.280 | 3.280 | 3.097 | 1,683 |
| 2023-06-15 | 3.320 | 3.320 | 3.300 | 3.310 | 3.126 | 1,481 |
| 2023-06-14 | 3.330 | 3.330 | 3.290 | 3.320 | 3.135 | 879 |
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.