TESGAS S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 3.670 | 3.670 | 3.550 | 3.550 | 3.352 | 13,632 |
| 2022-09-20 | 3.680 | 3.680 | 3.650 | 3.650 | 3.447 | 4,195 |
| 2022-09-19 | 3.750 | 3.750 | 3.690 | 3.720 | 3.513 | 3,372 |
| 2022-09-16 | 3.830 | 3.830 | 3.700 | 3.700 | 3.494 | 828 |
| 2022-09-15 | 3.890 | 3.890 | 3.700 | 3.770 | 3.560 | 285 |
| 2022-09-14 | 3.890 | 3.890 | 3.720 | 3.780 | 3.569 | 4,658 |
| 2022-09-13 | 3.900 | 3.900 | 3.850 | 3.850 | 3.636 | 787 |
| 2022-09-12 | 3.900 | 3.900 | 3.850 | 3.850 | 3.636 | 370 |
| 2022-09-09 | 3.900 | 3.900 | 3.840 | 3.890 | 3.673 | 1,423 |
| 2022-09-08 | 3.800 | 3.870 | 3.790 | 3.870 | 3.654 | 2,842 |
| 2022-09-07 | 3.800 | 3.920 | 3.680 | 3.920 | 3.702 | 8,813 |
| 2022-09-06 | 3.820 | 3.820 | 3.700 | 3.800 | 3.588 | 2,886 |
| 2022-09-05 | 3.830 | 3.830 | 3.800 | 3.800 | 3.588 | 982 |
| 2022-09-02 | 3.790 | 3.790 | 3.790 | 3.790 | 3.579 | 2 |
| 2022-09-01 | 3.870 | 3.870 | 3.680 | 3.800 | 3.588 | 3,852 |
| 2022-08-31 | 3.890 | 3.890 | 3.780 | 3.870 | 3.654 | 2,403 |
| 2022-08-30 | 3.800 | 3.950 | 3.780 | 3.870 | 3.654 | 3,386 |
| 2022-08-29 | 3.960 | 3.960 | 3.780 | 3.900 | 3.683 | 10,711 |
| 2022-08-26 | 3.800 | 3.960 | 3.800 | 3.960 | 3.739 | 6,367 |
| 2022-08-25 | 3.770 | 3.800 | 3.720 | 3.800 | 3.588 | 7,811 |
| 2022-08-24 | 3.770 | 3.770 | 3.700 | 3.750 | 3.541 | 622 |
| 2022-08-23 | 3.900 | 3.900 | 3.690 | 3.770 | 3.560 | 41,188 |
| 2022-08-22 | 3.850 | 3.900 | 3.800 | 3.900 | 3.683 | 3,183 |
| 2022-08-19 | 3.940 | 3.940 | 3.850 | 3.850 | 3.636 | 399 |
| 2022-08-18 | 3.980 | 3.980 | 3.860 | 3.940 | 3.721 | 2,248 |
| 2022-08-17 | 3.990 | 3.990 | 3.900 | 3.980 | 3.758 | 2,248 |
| 2022-08-16 | 3.900 | 3.980 | 3.900 | 3.980 | 3.758 | 9,480 |
| 2022-08-12 | 4.130 | 4.130 | 3.860 | 3.860 | 3.645 | 37,814 |
| 2022-08-11 | 4.140 | 4.140 | 4.050 | 4.130 | 3.900 | 2,228 |
| 2022-08-10 | 4.160 | 4.160 | 3.940 | 4.150 | 3.919 | 11,460 |
| 2022-08-09 | 4.000 | 4.140 | 4.000 | 4.140 | 3.909 | 8,626 |
| 2022-08-08 | 4.190 | 4.200 | 4.120 | 4.120 | 3.891 | 1,159 |
| 2022-08-05 | 4.250 | 4.250 | 4.100 | 4.170 | 3.938 | 5,519 |
| 2022-08-04 | 4.190 | 4.250 | 4.100 | 4.250 | 4.013 | 7,134 |
| 2022-08-03 | 4.110 | 4.180 | 4.000 | 4.140 | 3.909 | 31,086 |
| 2022-08-02 | 3.890 | 4.170 | 3.890 | 4.170 | 3.938 | 24,391 |
| 2022-08-01 | 3.840 | 4.000 | 3.840 | 4.000 | 3.777 | 22,127 |
| 2022-07-29 | 3.750 | 3.840 | 3.750 | 3.840 | 3.626 | 7,445 |
| 2022-07-28 | 3.690 | 3.750 | 3.640 | 3.740 | 3.532 | 5,968 |
| 2022-07-27 | 3.640 | 3.750 | 3.640 | 3.690 | 3.484 | 2,543 |
| 2022-07-26 | 3.610 | 3.610 | 3.520 | 3.610 | 3.409 | 23,012 |
| 2022-07-25 | 3.630 | 3.630 | 3.560 | 3.600 | 3.399 | 2,176 |
| 2022-07-22 | 3.640 | 3.640 | 3.560 | 3.640 | 3.437 | 911 |
| 2022-07-21 | 3.600 | 3.650 | 3.600 | 3.650 | 3.447 | 2,176 |
| 2022-07-20 | 3.630 | 3.630 | 3.560 | 3.600 | 3.399 | 2,438 |
| 2022-07-19 | 3.580 | 3.630 | 3.570 | 3.630 | 3.428 | 1,001 |
| 2022-07-18 | 3.540 | 3.650 | 3.540 | 3.580 | 3.381 | 2,048 |
| 2022-07-15 | 3.590 | 3.710 | 3.530 | 3.530 | 3.333 | 12,527 |
| 2022-07-14 | 3.650 | 3.710 | 3.580 | 3.580 | 3.381 | 6,992 |
| 2022-07-13 | 3.730 | 3.770 | 3.600 | 3.770 | 3.560 | 13,623 |
| 2022-07-12 | 3.890 | 3.890 | 3.730 | 3.830 | 3.617 | 2,305 |
| 2022-07-11 | 3.790 | 3.940 | 3.730 | 3.860 | 3.645 | 13,355 |
| 2022-07-08 | 3.900 | 3.940 | 3.700 | 3.760 | 3.551 | 42,382 |
| 2022-07-07 | 3.590 | 4.330 | 3.460 | 3.840 | 3.626 | 75,783 |
| 2022-07-06 | 3.590 | 3.590 | 3.530 | 3.530 | 3.333 | 2,598 |
| 2022-07-05 | 3.700 | 3.700 | 3.410 | 3.590 | 3.390 | 16,678 |
| 2022-07-04 | 3.860 | 3.860 | 3.720 | 3.840 | 3.344 | 21,015 |
| 2022-07-01 | 3.870 | 3.870 | 3.680 | 3.850 | 3.352 | 5,778 |
| 2022-06-30 | 3.780 | 3.880 | 3.700 | 3.880 | 3.378 | 4,630 |
| 2022-06-29 | 3.710 | 3.780 | 3.700 | 3.780 | 3.291 | 4,861 |
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.