TESGAS S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.800 | 1.800 | 1.730 | 1.785 | 1.785 | 5,085 |
| 2026-07-24 | 1.805 | 1.815 | 1.770 | 1.810 | 1.810 | 103 |
| 2026-07-23 | 1.815 | 1.815 | 1.770 | 1.815 | 1.815 | 3,309 |
| 2026-07-22 | 1.780 | 1.815 | 1.780 | 1.815 | 1.815 | 10 |
| 2026-07-21 | 1.795 | 1.815 | 1.755 | 1.815 | 1.815 | 246 |
| 2026-07-20 | 1.800 | 1.800 | 1.760 | 1.795 | 1.795 | 3,150 |
| 2026-07-17 | 1.800 | 1.800 | 1.755 | 1.795 | 1.795 | 3,566 |
| 2026-07-16 | 1.795 | 1.810 | 1.755 | 1.810 | 1.810 | 4,410 |
| 2026-07-15 | 1.795 | 1.795 | 1.795 | 1.795 | 1.795 | 5 |
| 2026-07-14 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 581 |
| 2026-07-13 | 1.795 | 1.795 | 1.770 | 1.780 | 1.780 | 3,786 |
| 2026-07-10 | 1.795 | 1.795 | 1.765 | 1.795 | 1.795 | 830 |
| 2026-07-09 | 1.760 | 1.795 | 1.755 | 1.795 | 1.795 | 4,703 |
| 2026-07-08 | 1.795 | 1.815 | 1.795 | 1.815 | 1.815 | 702 |
| 2026-07-07 | 1.800 | 1.800 | 1.795 | 1.795 | 1.795 | 1,004 |
| 2026-07-06 | 1.795 | 1.800 | 1.750 | 1.790 | 1.790 | 27,203 |
| 2026-07-03 | 1.800 | 1.800 | 1.765 | 1.765 | 1.765 | 123 |
| 2026-07-02 | 1.800 | 1.835 | 1.770 | 1.800 | 1.800 | 19,017 |
| 2026-07-01 | 1.790 | 1.965 | 1.730 | 1.800 | 1.800 | 125,681 |
| 2026-06-30 | 1.845 | 1.845 | 1.705 | 1.725 | 1.725 | 32,443 |
| 2026-06-29 | 1.855 | 1.855 | 1.790 | 1.795 | 1.795 | 9,646 |
| 2026-06-26 | 1.865 | 1.865 | 1.805 | 1.860 | 1.860 | 362 |
| 2026-06-25 | 1.850 | 1.865 | 1.820 | 1.865 | 1.865 | 1,100 |
| 2026-06-24 | 1.800 | 1.855 | 1.795 | 1.855 | 1.855 | 1,107 |
| 2026-06-23 | 1.860 | 1.860 | 1.795 | 1.800 | 1.800 | 6,622 |
| 2026-06-22 | 1.865 | 1.870 | 1.805 | 1.865 | 1.865 | 2,315 |
| 2026-06-19 | 1.845 | 1.845 | 1.845 | 1.845 | 1.845 | 1,000 |
| 2026-06-18 | 1.845 | 1.845 | 1.825 | 1.845 | 1.845 | 73 |
| 2026-06-17 | 1.820 | 1.835 | 1.820 | 1.835 | 1.835 | 783 |
| 2026-06-16 | 1.845 | 1.845 | 1.820 | 1.820 | 1.820 | 621 |
| 2026-06-15 | 1.845 | 1.845 | 1.815 | 1.815 | 1.815 | 2,213 |
| 2026-06-12 | 1.865 | 1.865 | 1.805 | 1.805 | 1.805 | 378 |
| 2026-06-11 | 1.865 | 1.870 | 1.860 | 1.860 | 1.860 | 2,128 |
| 2026-06-10 | 1.865 | 1.870 | 1.860 | 1.870 | 1.870 | 523 |
| 2026-06-09 | 1.850 | 1.870 | 1.800 | 1.860 | 1.860 | 5,414 |
| 2026-06-08 | 1.845 | 1.845 | 1.815 | 1.835 | 1.835 | 915 |
| 2026-06-05 | 1.860 | 1.860 | 1.795 | 1.795 | 1.795 | 8,096 |
| 2026-06-03 | 1.840 | 1.870 | 1.840 | 1.860 | 1.860 | 4,165 |
| 2026-06-02 | 1.790 | 1.850 | 1.790 | 1.800 | 1.800 | 10,301 |
| 2026-06-01 | 1.910 | 1.910 | 1.790 | 1.840 | 1.840 | 24,742 |
| 2026-05-29 | 1.900 | 1.930 | 1.800 | 1.890 | 1.890 | 42,672 |
| 2026-05-28 | 1.925 | 1.930 | 1.925 | 1.930 | 1.930 | 851 |
| 2026-05-27 | 1.945 | 1.945 | 1.895 | 1.930 | 1.930 | 3,509 |
| 2026-05-26 | 1.940 | 1.950 | 1.900 | 1.945 | 1.945 | 2,548 |
| 2026-05-25 | 1.945 | 1.945 | 1.895 | 1.945 | 1.945 | 1,140 |
| 2026-05-22 | 1.960 | 1.960 | 1.885 | 1.945 | 1.945 | 8,250 |
| 2026-05-21 | 1.970 | 1.970 | 1.905 | 1.940 | 1.940 | 3,507 |
| 2026-05-20 | 1.965 | 1.970 | 1.910 | 1.970 | 1.970 | 3,614 |
| 2026-05-19 | 1.965 | 1.965 | 1.930 | 1.965 | 1.965 | 2,038 |
| 2026-05-18 | 1.955 | 1.955 | 1.895 | 1.950 | 1.950 | 1,623 |
| 2026-05-15 | 1.960 | 1.960 | 1.900 | 1.910 | 1.910 | 7,240 |
| 2026-05-14 | 1.900 | 1.960 | 1.900 | 1.960 | 1.960 | 11,017 |
| 2026-05-13 | 1.955 | 1.955 | 1.920 | 1.955 | 1.955 | 239 |
| 2026-05-12 | 1.955 | 1.955 | 1.955 | 1.955 | 1.955 | 12 |
| 2026-05-11 | 1.965 | 1.965 | 1.965 | 1.965 | 1.965 | 1,300 |
| 2026-05-08 | 1.930 | 1.935 | 1.905 | 1.935 | 1.935 | 12,547 |
| 2026-05-07 | 1.925 | 1.930 | 1.910 | 1.930 | 1.930 | 1,325 |
| 2026-05-06 | 1.920 | 1.925 | 1.910 | 1.910 | 1.910 | 13,391 |
| 2026-05-05 | 1.930 | 1.930 | 1.900 | 1.925 | 1.925 | 4,017 |
| 2026-05-04 | 1.930 | 1.930 | 1.925 | 1.925 | 1.925 | 3,077 |
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.