TESGAS S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 3.500 | 3.500 | 3.450 | 3.460 | 3.267 | 14,236 |
| 2022-12-15 | 3.560 | 3.560 | 3.560 | 3.560 | 3.362 | 7 |
| 2022-12-14 | 3.560 | 3.560 | 3.540 | 3.560 | 3.362 | 807 |
| 2022-12-13 | 3.560 | 3.560 | 3.500 | 3.500 | 3.305 | 1,062 |
| 2022-12-12 | 3.560 | 3.560 | 3.490 | 3.560 | 3.362 | 2,475 |
| 2022-12-09 | 3.580 | 3.580 | 3.580 | 3.580 | 3.381 | 52 |
| 2022-12-08 | 3.590 | 3.590 | 3.590 | 3.590 | 3.390 | 704 |
| 2022-12-07 | 3.580 | 3.590 | 3.580 | 3.590 | 3.390 | 727 |
| 2022-12-06 | 3.580 | 3.580 | 3.490 | 3.490 | 3.296 | 1,367 |
| 2022-12-05 | 3.590 | 3.590 | 3.510 | 3.580 | 3.381 | 3,602 |
| 2022-12-02 | 3.590 | 3.590 | 3.540 | 3.540 | 3.343 | 1,758 |
| 2022-12-01 | 3.590 | 3.590 | 3.520 | 3.590 | 3.390 | 1,142 |
| 2022-11-30 | 3.560 | 3.580 | 3.510 | 3.580 | 3.381 | 3,473 |
| 2022-11-29 | 3.610 | 3.610 | 3.530 | 3.560 | 3.362 | 905 |
| 2022-11-28 | 3.630 | 3.630 | 3.550 | 3.610 | 3.409 | 1,202 |
| 2022-11-25 | 3.660 | 3.660 | 3.540 | 3.630 | 3.428 | 1,602 |
| 2022-11-24 | 3.620 | 3.670 | 3.620 | 3.670 | 3.466 | 1,323 |
| 2022-11-23 | 3.670 | 3.670 | 3.520 | 3.530 | 3.333 | 23,344 |
| 2022-11-22 | 3.660 | 3.660 | 3.540 | 3.620 | 3.418 | 1,728 |
| 2022-11-21 | 3.680 | 3.680 | 3.540 | 3.650 | 3.447 | 1,069 |
| 2022-11-18 | 3.680 | 3.680 | 3.630 | 3.630 | 3.428 | 1,879 |
| 2022-11-17 | 3.690 | 3.690 | 3.680 | 3.680 | 3.475 | 1,502 |
| 2022-11-16 | 3.700 | 3.700 | 3.620 | 3.670 | 3.466 | 6,402 |
| 2022-11-15 | 3.620 | 3.620 | 3.620 | 3.620 | 3.418 | 5,630 |
| 2022-11-14 | 3.640 | 3.640 | 3.500 | 3.620 | 3.418 | 23,716 |
| 2022-11-10 | 3.600 | 3.720 | 3.580 | 3.640 | 3.437 | 8,316 |
| 2022-11-09 | 3.500 | 3.590 | 3.500 | 3.590 | 3.390 | 2,412 |
| 2022-11-08 | 3.710 | 3.750 | 3.460 | 3.500 | 3.305 | 19,503 |
| 2022-11-07 | 3.670 | 3.870 | 3.600 | 3.660 | 3.456 | 4,664 |
| 2022-11-04 | 3.630 | 3.670 | 3.630 | 3.670 | 3.466 | 10,275 |
| 2022-11-03 | 3.600 | 3.630 | 3.500 | 3.630 | 3.428 | 3,058 |
| 2022-11-02 | 3.490 | 3.590 | 3.470 | 3.590 | 3.390 | 8,007 |
| 2022-10-31 | 3.450 | 3.470 | 3.450 | 3.470 | 3.277 | 4,984 |
| 2022-10-28 | 3.450 | 3.450 | 3.350 | 3.450 | 3.258 | 1,098 |
| 2022-10-27 | 3.450 | 3.450 | 3.450 | 3.450 | 3.258 | 8 |
| 2022-10-26 | 3.460 | 3.460 | 3.380 | 3.450 | 3.258 | 1,248 |
| 2022-10-25 | 3.460 | 3.460 | 3.460 | 3.460 | 3.267 | 2 |
| 2022-10-24 | 3.440 | 3.460 | 3.330 | 3.460 | 3.267 | 5,152 |
| 2022-10-21 | 3.430 | 3.450 | 3.380 | 3.450 | 3.258 | 374 |
| 2022-10-20 | 3.430 | 3.430 | 3.380 | 3.380 | 3.192 | 5,784 |
| 2022-10-19 | 3.430 | 3.430 | 3.390 | 3.390 | 3.201 | 202 |
| 2022-10-18 | 3.430 | 3.430 | 3.390 | 3.390 | 3.201 | 502 |
| 2022-10-17 | 3.370 | 3.460 | 3.370 | 3.430 | 3.239 | 7,642 |
| 2022-10-14 | 3.260 | 3.350 | 3.180 | 3.350 | 3.163 | 7,569 |
| 2022-10-13 | 3.260 | 3.260 | 3.160 | 3.260 | 3.078 | 7,399 |
| 2022-10-12 | 3.320 | 3.320 | 3.200 | 3.260 | 3.078 | 6,979 |
| 2022-10-11 | 3.320 | 3.330 | 3.320 | 3.330 | 3.145 | 683 |
| 2022-10-10 | 3.350 | 3.350 | 3.250 | 3.320 | 3.135 | 1,297 |
| 2022-10-07 | 3.350 | 3.350 | 3.260 | 3.260 | 3.078 | 1,310 |
| 2022-10-06 | 3.370 | 3.370 | 3.250 | 3.250 | 3.069 | 1,002 |
| 2022-10-05 | 3.270 | 3.380 | 3.270 | 3.280 | 3.097 | 4,820 |
| 2022-10-04 | 3.300 | 3.320 | 3.180 | 3.210 | 3.031 | 13,958 |
| 2022-10-03 | 3.380 | 3.380 | 3.220 | 3.320 | 3.135 | 3,117 |
| 2022-09-30 | 3.280 | 3.370 | 3.280 | 3.360 | 3.173 | 2,580 |
| 2022-09-29 | 3.370 | 3.370 | 3.260 | 3.300 | 3.116 | 3,043 |
| 2022-09-28 | 3.400 | 3.400 | 3.400 | 3.400 | 3.211 | 258 |
| 2022-09-27 | 3.360 | 3.400 | 3.310 | 3.400 | 3.211 | 1,131 |
| 2022-09-26 | 3.240 | 3.390 | 3.240 | 3.330 | 3.145 | 8,258 |
| 2022-09-23 | 3.500 | 3.640 | 3.240 | 3.240 | 3.060 | 14,944 |
| 2022-09-22 | 3.640 | 3.640 | 3.470 | 3.470 | 3.277 | 3,173 |
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.