TESGAS S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 3.710 | 3.780 | 3.700 | 3.780 | 3.291 | 4,861 |
| 2022-06-28 | 3.710 | 3.780 | 3.710 | 3.780 | 3.291 | 6,350 |
| 2022-06-27 | 3.680 | 3.710 | 3.670 | 3.710 | 3.230 | 3,578 |
| 2022-06-24 | 3.710 | 3.710 | 3.600 | 3.670 | 3.196 | 6,814 |
| 2022-06-23 | 3.800 | 3.830 | 3.700 | 3.700 | 3.222 | 6,238 |
| 2022-06-22 | 3.560 | 3.750 | 3.560 | 3.750 | 3.265 | 20,767 |
| 2022-06-21 | 3.510 | 3.580 | 3.500 | 3.500 | 3.048 | 1,850 |
| 2022-06-20 | 3.540 | 3.580 | 3.500 | 3.580 | 3.117 | 6,531 |
| 2022-06-17 | 3.540 | 3.540 | 3.500 | 3.500 | 3.048 | 8 |
| 2022-06-15 | 3.560 | 3.560 | 3.460 | 3.540 | 3.082 | 3,253 |
| 2022-06-14 | 3.490 | 3.590 | 3.480 | 3.480 | 3.030 | 6,324 |
| 2022-06-13 | 3.520 | 3.520 | 3.460 | 3.500 | 3.048 | 4,286 |
| 2022-06-10 | 3.520 | 3.590 | 3.490 | 3.580 | 3.117 | 8,502 |
| 2022-06-09 | 3.450 | 3.520 | 3.400 | 3.520 | 3.065 | 6,349 |
| 2022-06-08 | 3.400 | 3.460 | 3.370 | 3.460 | 3.013 | 8,446 |
| 2022-06-07 | 3.370 | 3.440 | 3.370 | 3.400 | 2.960 | 7,528 |
| 2022-06-06 | 3.390 | 3.390 | 3.320 | 3.350 | 2.917 | 710 |
| 2022-06-03 | 3.390 | 3.390 | 3.320 | 3.390 | 2.952 | 750 |
| 2022-06-02 | 3.300 | 3.360 | 3.240 | 3.360 | 2.926 | 10,935 |
| 2022-06-01 | 3.300 | 3.300 | 3.240 | 3.300 | 2.873 | 1,260 |
| 2022-05-31 | 3.330 | 3.330 | 3.250 | 3.250 | 2.830 | 3,679 |
| 2022-05-30 | 3.270 | 3.340 | 3.250 | 3.340 | 2.908 | 2,820 |
| 2022-05-27 | 3.330 | 3.330 | 3.260 | 3.330 | 2.900 | 777 |
| 2022-05-26 | 3.250 | 3.330 | 3.250 | 3.330 | 2.900 | 669 |
| 2022-05-25 | 3.320 | 3.340 | 3.270 | 3.300 | 2.873 | 4,116 |
| 2022-05-24 | 3.400 | 3.400 | 3.270 | 3.270 | 2.847 | 6,769 |
| 2022-05-23 | 3.400 | 3.400 | 3.380 | 3.400 | 2.960 | 610 |
| 2022-05-20 | 3.400 | 3.400 | 3.330 | 3.370 | 2.934 | 2,149 |
| 2022-05-19 | 3.400 | 3.400 | 3.360 | 3.400 | 2.960 | 3,207 |
| 2022-05-18 | 3.500 | 3.500 | 3.280 | 3.360 | 2.926 | 19,818 |
| 2022-05-17 | 3.280 | 3.600 | 3.200 | 3.560 | 3.100 | 30,646 |
| 2022-05-16 | 3.390 | 3.390 | 3.200 | 3.280 | 2.856 | 1,699 |
| 2022-05-13 | 3.270 | 3.300 | 3.110 | 3.300 | 2.873 | 14,730 |
| 2022-05-12 | 3.390 | 3.390 | 3.280 | 3.290 | 2.865 | 2,462 |
| 2022-05-11 | 3.480 | 3.480 | 3.300 | 3.400 | 2.960 | 7,739 |
| 2022-05-10 | 3.400 | 3.400 | 3.340 | 3.400 | 2.960 | 4,069 |
| 2022-05-09 | 3.440 | 3.460 | 3.370 | 3.400 | 2.960 | 1,525 |
| 2022-05-06 | 3.400 | 3.440 | 3.340 | 3.440 | 2.995 | 3,717 |
| 2022-05-05 | 3.420 | 3.460 | 3.410 | 3.460 | 3.013 | 3,970 |
| 2022-05-04 | 3.400 | 3.410 | 3.300 | 3.410 | 2.969 | 2,702 |
| 2022-05-02 | 3.400 | 3.400 | 3.300 | 3.400 | 2.960 | 1,929 |
| 2022-04-29 | 3.370 | 3.480 | 3.300 | 3.400 | 2.960 | 10,450 |
| 2022-04-28 | 3.460 | 3.460 | 3.310 | 3.370 | 2.934 | 6,939 |
| 2022-04-27 | 3.420 | 3.460 | 3.250 | 3.460 | 3.013 | 9,642 |
| 2022-04-26 | 3.490 | 3.490 | 3.380 | 3.430 | 2.987 | 8,200 |
| 2022-04-25 | 3.670 | 3.670 | 3.400 | 3.490 | 3.039 | 10,151 |
| 2022-04-22 | 3.600 | 3.610 | 3.510 | 3.580 | 3.117 | 8,132 |
| 2022-04-21 | 3.650 | 3.690 | 3.620 | 3.620 | 3.152 | 2,633 |
| 2022-04-20 | 3.710 | 3.710 | 3.620 | 3.660 | 3.187 | 6,502 |
| 2022-04-19 | 3.790 | 3.790 | 3.650 | 3.710 | 3.230 | 8,547 |
| 2022-04-14 | 3.810 | 3.810 | 3.740 | 3.750 | 3.265 | 960 |
| 2022-04-13 | 3.830 | 3.830 | 3.740 | 3.790 | 3.300 | 1,704 |
| 2022-04-12 | 3.745 | 3.940 | 3.700 | 3.800 | 3.309 | 33,150 |
| 2022-04-11 | 3.740 | 3.740 | 3.695 | 3.710 | 3.230 | 4,272 |
| 2022-04-08 | 3.745 | 3.745 | 3.670 | 3.740 | 3.257 | 1,679 |
| 2022-04-07 | 3.780 | 3.790 | 3.700 | 3.745 | 3.261 | 16,868 |
| 2022-04-06 | 3.800 | 3.800 | 3.700 | 3.740 | 3.257 | 8,919 |
| 2022-04-05 | 3.860 | 3.860 | 3.730 | 3.730 | 3.248 | 5,428 |
| 2022-04-04 | 3.900 | 3.900 | 3.700 | 3.720 | 3.239 | 13,144 |
| 2022-04-01 | 3.845 | 3.960 | 3.780 | 3.900 | 3.396 | 20,923 |
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.