TESGAS S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 3.380 | 3.380 | 3.340 | 3.340 | 3.154 | 30,809 |
| 2023-03-13 | 3.450 | 3.450 | 3.280 | 3.350 | 3.163 | 19,112 |
| 2023-03-10 | 3.400 | 3.440 | 3.310 | 3.440 | 3.248 | 6,560 |
| 2023-03-09 | 3.480 | 3.480 | 3.400 | 3.470 | 3.277 | 715 |
| 2023-03-08 | 3.420 | 3.480 | 3.420 | 3.480 | 3.286 | 1,554 |
| 2023-03-07 | 3.510 | 3.520 | 3.380 | 3.450 | 3.258 | 9,152 |
| 2023-03-06 | 3.570 | 3.570 | 3.400 | 3.400 | 3.211 | 10,706 |
| 2023-03-03 | 3.490 | 3.580 | 3.490 | 3.580 | 3.381 | 510 |
| 2023-03-02 | 3.580 | 3.580 | 3.520 | 3.520 | 3.324 | 390 |
| 2023-03-01 | 3.580 | 3.600 | 3.480 | 3.600 | 3.399 | 9,502 |
| 2023-02-28 | 3.590 | 3.590 | 3.510 | 3.530 | 3.333 | 2,380 |
| 2023-02-27 | 3.590 | 3.590 | 3.580 | 3.590 | 3.390 | 852 |
| 2023-02-24 | 3.590 | 3.590 | 3.550 | 3.550 | 3.352 | 1,145 |
| 2023-02-23 | 3.600 | 3.600 | 3.550 | 3.590 | 3.390 | 13 |
| 2023-02-22 | 3.600 | 3.600 | 3.520 | 3.580 | 3.381 | 6,095 |
| 2023-02-21 | 3.560 | 3.610 | 3.560 | 3.610 | 3.409 | 4,920 |
| 2023-02-20 | 3.600 | 3.610 | 3.580 | 3.610 | 3.409 | 2,155 |
| 2023-02-17 | 3.600 | 3.600 | 3.520 | 3.600 | 3.399 | 2,980 |
| 2023-02-16 | 3.680 | 3.680 | 3.530 | 3.610 | 3.409 | 739 |
| 2023-02-15 | 3.610 | 3.620 | 3.610 | 3.620 | 3.418 | 634 |
| 2023-02-14 | 3.690 | 3.690 | 3.520 | 3.620 | 3.418 | 5,322 |
| 2023-02-13 | 3.690 | 3.690 | 3.680 | 3.680 | 3.475 | 364 |
| 2023-02-10 | 3.660 | 3.670 | 3.620 | 3.670 | 3.466 | 6,535 |
| 2023-02-09 | 3.620 | 3.660 | 3.620 | 3.660 | 3.456 | 4,429 |
| 2023-02-08 | 3.620 | 3.640 | 3.620 | 3.640 | 3.437 | 2,044 |
| 2023-02-07 | 3.550 | 3.620 | 3.550 | 3.620 | 3.418 | 565 |
| 2023-02-06 | 3.640 | 3.640 | 3.550 | 3.550 | 3.352 | 3,228 |
| 2023-02-03 | 3.610 | 3.650 | 3.550 | 3.570 | 3.371 | 3,430 |
| 2023-02-02 | 3.620 | 3.620 | 3.530 | 3.600 | 3.399 | 2,536 |
| 2023-02-01 | 3.550 | 3.620 | 3.550 | 3.620 | 3.418 | 4,592 |
| 2023-01-31 | 3.620 | 3.620 | 3.520 | 3.620 | 3.418 | 4,840 |
| 2023-01-30 | 3.650 | 3.650 | 3.520 | 3.620 | 3.418 | 7,764 |
| 2023-01-27 | 3.670 | 3.680 | 3.560 | 3.680 | 3.475 | 7,092 |
| 2023-01-26 | 3.610 | 3.680 | 3.600 | 3.620 | 3.418 | 8,314 |
| 2023-01-25 | 3.620 | 3.620 | 3.520 | 3.600 | 3.399 | 3,422 |
| 2023-01-24 | 3.620 | 3.620 | 3.530 | 3.530 | 3.333 | 17,090 |
| 2023-01-23 | 3.630 | 3.630 | 3.560 | 3.630 | 3.428 | 1,051 |
| 2023-01-20 | 3.600 | 3.630 | 3.540 | 3.630 | 3.428 | 1,311 |
| 2023-01-19 | 3.720 | 3.720 | 3.550 | 3.560 | 3.362 | 16,530 |
| 2023-01-18 | 3.730 | 3.730 | 3.650 | 3.650 | 3.447 | 1,502 |
| 2023-01-17 | 3.700 | 3.730 | 3.660 | 3.720 | 3.513 | 1,359 |
| 2023-01-16 | 3.670 | 3.700 | 3.670 | 3.700 | 3.494 | 5,193 |
| 2023-01-13 | 3.780 | 3.780 | 3.570 | 3.570 | 3.371 | 10,702 |
| 2023-01-12 | 3.670 | 3.690 | 3.500 | 3.690 | 3.484 | 12,379 |
| 2023-01-11 | 3.770 | 3.770 | 3.590 | 3.750 | 3.541 | 8,920 |
| 2023-01-10 | 3.520 | 3.770 | 3.520 | 3.770 | 3.560 | 20,487 |
| 2023-01-09 | 3.480 | 3.520 | 3.480 | 3.520 | 3.324 | 3,524 |
| 2023-01-05 | 3.480 | 3.480 | 3.460 | 3.460 | 3.267 | 9,010 |
| 2023-01-04 | 3.360 | 3.450 | 3.360 | 3.450 | 3.258 | 3,880 |
| 2023-01-03 | 3.430 | 3.440 | 3.360 | 3.430 | 3.239 | 3,355 |
| 2023-01-02 | 3.480 | 3.480 | 3.220 | 3.410 | 3.220 | 9,503 |
| 2022-12-30 | 3.300 | 3.320 | 3.210 | 3.310 | 3.126 | 7,960 |
| 2022-12-29 | 3.250 | 3.300 | 3.200 | 3.300 | 3.116 | 4,803 |
| 2022-12-28 | 3.280 | 3.300 | 3.140 | 3.280 | 3.097 | 17,847 |
| 2022-12-27 | 3.380 | 3.380 | 3.210 | 3.210 | 3.031 | 9,784 |
| 2022-12-23 | 3.410 | 3.410 | 3.310 | 3.310 | 3.126 | 46,228 |
| 2022-12-22 | 3.440 | 3.440 | 3.340 | 3.340 | 3.154 | 2,486 |
| 2022-12-21 | 3.380 | 3.400 | 3.350 | 3.400 | 3.211 | 1,910 |
| 2022-12-20 | 3.470 | 3.470 | 3.380 | 3.400 | 3.211 | 3,379 |
| 2022-12-19 | 3.470 | 3.470 | 3.370 | 3.460 | 3.267 | 4,548 |
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.