TESGAS S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 3.340 | 3.340 | 3.340 | 3.340 | 3.154 | 2 |
| 2023-06-12 | 3.340 | 3.340 | 3.290 | 3.290 | 3.107 | 140 |
| 2023-06-09 | 3.360 | 3.360 | 3.300 | 3.340 | 3.154 | 1,906 |
| 2023-06-07 | 3.360 | 3.360 | 3.350 | 3.350 | 3.163 | 202 |
| 2023-06-06 | 3.350 | 3.350 | 3.300 | 3.350 | 3.163 | 1,291 |
| 2023-06-05 | 3.350 | 3.350 | 3.330 | 3.350 | 3.163 | 1,444 |
| 2023-06-02 | 3.330 | 3.330 | 3.260 | 3.330 | 3.145 | 7,135 |
| 2023-06-01 | 3.340 | 3.340 | 3.280 | 3.290 | 3.107 | 101 |
| 2023-05-31 | 3.340 | 3.340 | 3.280 | 3.280 | 3.097 | 460 |
| 2023-05-30 | 3.330 | 3.330 | 3.280 | 3.320 | 3.135 | 1,400 |
| 2023-05-29 | 3.300 | 3.300 | 3.290 | 3.300 | 3.116 | 155 |
| 2023-05-26 | 3.300 | 3.310 | 3.290 | 3.290 | 3.107 | 2,637 |
| 2023-05-25 | 3.310 | 3.310 | 3.310 | 3.310 | 3.126 | 30 |
| 2023-05-24 | 3.310 | 3.310 | 3.280 | 3.310 | 3.126 | 2,997 |
| 2023-05-23 | 3.350 | 3.350 | 3.280 | 3.280 | 3.097 | 2,574 |
| 2023-05-22 | 3.360 | 3.360 | 3.360 | 3.360 | 3.173 | 32 |
| 2023-05-19 | 3.360 | 3.360 | 3.300 | 3.300 | 3.116 | 2,135 |
| 2023-05-18 | 3.360 | 3.360 | 3.360 | 3.360 | 3.173 | 1,518 |
| 2023-05-17 | 3.360 | 3.360 | 3.340 | 3.340 | 3.154 | 322 |
| 2023-05-16 | 3.350 | 3.360 | 3.340 | 3.360 | 3.173 | 3,560 |
| 2023-05-15 | 3.300 | 3.330 | 3.250 | 3.320 | 3.135 | 3,516 |
| 2023-05-12 | 3.280 | 3.330 | 3.280 | 3.330 | 3.145 | 7,572 |
| 2023-05-11 | 3.350 | 3.350 | 3.300 | 3.300 | 3.116 | 234 |
| 2023-05-10 | 3.330 | 3.340 | 3.300 | 3.340 | 3.154 | 4,022 |
| 2023-05-09 | 3.330 | 3.340 | 3.300 | 3.300 | 3.116 | 1,764 |
| 2023-05-08 | 3.370 | 3.370 | 3.260 | 3.280 | 3.097 | 6,942 |
| 2023-05-05 | 3.280 | 3.360 | 3.280 | 3.360 | 3.173 | 4,511 |
| 2023-05-04 | 3.340 | 3.350 | 3.340 | 3.350 | 3.163 | 1,250 |
| 2023-05-02 | 3.290 | 3.350 | 3.290 | 3.290 | 3.107 | 4,870 |
| 2023-04-28 | 3.370 | 3.370 | 3.270 | 3.270 | 3.088 | 10,985 |
| 2023-04-27 | 3.400 | 3.400 | 3.300 | 3.370 | 3.182 | 7,496 |
| 2023-04-26 | 3.400 | 3.400 | 3.320 | 3.400 | 3.211 | 9,387 |
| 2023-04-25 | 3.440 | 3.440 | 3.360 | 3.370 | 3.182 | 9,714 |
| 2023-04-24 | 3.560 | 3.560 | 3.400 | 3.470 | 3.277 | 11,070 |
| 2023-04-21 | 3.550 | 3.560 | 3.440 | 3.560 | 3.362 | 3,722 |
| 2023-04-20 | 3.340 | 3.560 | 3.340 | 3.550 | 3.352 | 23,163 |
| 2023-04-19 | 3.320 | 3.320 | 3.310 | 3.320 | 3.135 | 21,589 |
| 2023-04-18 | 3.320 | 3.320 | 3.270 | 3.270 | 3.088 | 2,455 |
| 2023-04-17 | 3.320 | 3.320 | 3.300 | 3.320 | 3.135 | 10,210 |
| 2023-04-14 | 3.300 | 3.300 | 3.300 | 3.300 | 3.116 | 1,960 |
| 2023-04-13 | 3.320 | 3.320 | 3.260 | 3.300 | 3.116 | 11,625 |
| 2023-04-12 | 3.310 | 3.370 | 3.270 | 3.320 | 3.135 | 65,438 |
| 2023-04-11 | 3.300 | 3.320 | 3.300 | 3.320 | 3.135 | 4,908 |
| 2023-04-06 | 3.300 | 3.300 | 3.280 | 3.300 | 3.116 | 2,136 |
| 2023-04-05 | 3.290 | 3.290 | 3.270 | 3.290 | 3.107 | 243 |
| 2023-04-04 | 3.300 | 3.300 | 3.270 | 3.290 | 3.107 | 975 |
| 2023-04-03 | 3.330 | 3.340 | 3.240 | 3.290 | 3.107 | 2,592 |
| 2023-03-31 | 3.390 | 3.390 | 3.300 | 3.300 | 3.116 | 8,688 |
| 2023-03-30 | 3.250 | 3.390 | 3.250 | 3.390 | 3.201 | 4,313 |
| 2023-03-29 | 3.330 | 3.330 | 3.260 | 3.310 | 3.126 | 13,502 |
| 2023-03-28 | 3.330 | 3.330 | 3.270 | 3.330 | 3.145 | 4,910 |
| 2023-03-27 | 3.370 | 3.380 | 3.290 | 3.290 | 3.107 | 38,947 |
| 2023-03-24 | 3.340 | 3.370 | 3.330 | 3.370 | 3.182 | 422 |
| 2023-03-23 | 3.400 | 3.400 | 3.310 | 3.370 | 3.182 | 5,516 |
| 2023-03-22 | 3.400 | 3.420 | 3.350 | 3.410 | 3.220 | 3,580 |
| 2023-03-21 | 3.390 | 3.400 | 3.340 | 3.400 | 3.211 | 1,750 |
| 2023-03-20 | 3.320 | 3.390 | 3.320 | 3.390 | 3.201 | 342 |
| 2023-03-17 | 3.390 | 3.390 | 3.390 | 3.390 | 3.201 | 2 |
| 2023-03-16 | 3.390 | 3.410 | 3.310 | 3.320 | 3.135 | 8,894 |
| 2023-03-15 | 3.360 | 3.370 | 3.320 | 3.320 | 3.135 | 1,702 |
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.