TESGAS S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 3.725 | 3.890 | 3.725 | 3.890 | 3.387 | 23,019 |
| 2022-03-30 | 3.680 | 3.725 | 3.600 | 3.725 | 3.243 | 10,603 |
| 2022-03-29 | 3.665 | 3.690 | 3.610 | 3.685 | 3.209 | 14,269 |
| 2022-03-28 | 3.605 | 3.660 | 3.530 | 3.640 | 3.169 | 20,113 |
| 2022-03-25 | 3.700 | 3.700 | 3.600 | 3.630 | 3.161 | 8,029 |
| 2022-03-24 | 3.615 | 3.720 | 3.580 | 3.720 | 3.239 | 16,763 |
| 2022-03-23 | 3.785 | 3.785 | 3.610 | 3.665 | 3.191 | 38,967 |
| 2022-03-22 | 3.800 | 3.860 | 3.665 | 3.750 | 3.265 | 25,934 |
| 2022-03-21 | 4.220 | 4.220 | 3.810 | 3.830 | 3.335 | 191,507 |
| 2022-03-18 | 3.295 | 4.460 | 3.295 | 4.190 | 3.648 | 312,763 |
| 2022-03-17 | 3.340 | 3.340 | 3.205 | 3.295 | 2.869 | 5,957 |
| 2022-03-16 | 3.280 | 3.340 | 3.250 | 3.340 | 2.908 | 9,853 |
| 2022-03-15 | 3.300 | 3.300 | 3.150 | 3.280 | 2.856 | 3,834 |
| 2022-03-14 | 3.300 | 3.300 | 3.100 | 3.300 | 2.873 | 7,264 |
| 2022-03-11 | 3.210 | 3.250 | 3.130 | 3.250 | 2.830 | 4,613 |
| 2022-03-10 | 3.180 | 3.210 | 3.150 | 3.210 | 2.795 | 4,020 |
| 2022-03-09 | 3.210 | 3.210 | 3.100 | 3.175 | 2.765 | 4,101 |
| 2022-03-08 | 3.250 | 3.250 | 3.210 | 3.230 | 2.812 | 858 |
| 2022-03-07 | 3.250 | 3.350 | 3.215 | 3.300 | 2.873 | 19,373 |
| 2022-03-04 | 3.360 | 3.360 | 3.215 | 3.215 | 2.799 | 2,593 |
| 2022-03-03 | 3.360 | 3.360 | 3.280 | 3.340 | 2.908 | 28,799 |
| 2022-03-02 | 3.135 | 3.390 | 3.135 | 3.360 | 2.926 | 54,935 |
| 2022-03-01 | 3.120 | 3.135 | 3.075 | 3.135 | 2.730 | 7,210 |
| 2022-02-28 | 3.060 | 3.190 | 3.060 | 3.130 | 2.725 | 3,100 |
| 2022-02-25 | 2.825 | 3.100 | 2.825 | 3.090 | 2.691 | 15,286 |
| 2022-02-24 | 3.050 | 3.050 | 2.800 | 2.880 | 2.508 | 14,411 |
| 2022-02-23 | 3.200 | 3.200 | 3.200 | 3.200 | 2.786 | 1,002 |
| 2022-02-22 | 3.140 | 3.200 | 3.085 | 3.200 | 2.786 | 4,215 |
| 2022-02-21 | 3.250 | 3.250 | 3.125 | 3.140 | 2.734 | 10,029 |
| 2022-02-18 | 3.300 | 3.300 | 3.180 | 3.250 | 2.830 | 2,853 |
| 2022-02-17 | 3.345 | 3.345 | 3.165 | 3.345 | 2.913 | 6,752 |
| 2022-02-16 | 3.235 | 3.295 | 3.150 | 3.295 | 2.869 | 5,151 |
| 2022-02-15 | 3.240 | 3.240 | 3.240 | 3.240 | 2.821 | 1,830 |
| 2022-02-14 | 3.270 | 3.270 | 3.200 | 3.235 | 2.817 | 8,056 |
| 2022-02-11 | 3.300 | 3.300 | 3.225 | 3.280 | 2.856 | 237 |
| 2022-02-10 | 3.355 | 3.355 | 3.240 | 3.240 | 2.821 | 4,311 |
| 2022-02-09 | 3.365 | 3.365 | 3.280 | 3.280 | 2.856 | 2,904 |
| 2022-02-08 | 3.225 | 3.350 | 3.225 | 3.350 | 2.917 | 2,419 |
| 2022-02-07 | 3.390 | 3.390 | 3.220 | 3.220 | 2.804 | 6,528 |
| 2022-02-04 | 3.390 | 3.390 | 3.250 | 3.350 | 2.917 | 2,446 |
| 2022-02-03 | 3.390 | 3.390 | 3.300 | 3.390 | 2.952 | 220 |
| 2022-02-02 | 3.385 | 3.390 | 3.385 | 3.390 | 2.952 | 410 |
| 2022-02-01 | 3.345 | 3.390 | 3.270 | 3.385 | 2.947 | 2,481 |
| 2022-01-31 | 3.250 | 3.345 | 3.250 | 3.345 | 2.913 | 4,401 |
| 2022-01-28 | 3.265 | 3.270 | 3.200 | 3.200 | 2.786 | 1,095 |
| 2022-01-27 | 3.190 | 3.265 | 3.175 | 3.265 | 2.843 | 1,562 |
| 2022-01-26 | 3.280 | 3.280 | 3.160 | 3.265 | 2.843 | 3,520 |
| 2022-01-25 | 3.015 | 3.160 | 3.015 | 3.140 | 2.734 | 3,244 |
| 2022-01-24 | 3.330 | 3.420 | 3.160 | 3.160 | 2.751 | 24,782 |
| 2022-01-21 | 3.480 | 3.480 | 3.330 | 3.330 | 2.900 | 2,104 |
| 2022-01-20 | 3.490 | 3.495 | 3.405 | 3.405 | 2.965 | 1,976 |
| 2022-01-19 | 3.455 | 3.490 | 3.410 | 3.490 | 3.039 | 602 |
| 2022-01-18 | 3.520 | 3.550 | 3.420 | 3.420 | 2.978 | 3,801 |
| 2022-01-17 | 3.505 | 3.505 | 3.485 | 3.490 | 3.039 | 138 |
| 2022-01-14 | 3.505 | 3.505 | 3.490 | 3.505 | 3.052 | 539 |
| 2022-01-13 | 3.500 | 3.540 | 3.450 | 3.450 | 3.004 | 14,637 |
| 2022-01-12 | 3.600 | 3.600 | 3.500 | 3.500 | 3.048 | 6,847 |
| 2022-01-11 | 3.625 | 3.625 | 3.505 | 3.505 | 3.052 | 3,213 |
| 2022-01-10 | 3.535 | 3.620 | 3.530 | 3.590 | 3.126 | 1,436 |
| 2022-01-07 | 3.630 | 3.630 | 3.530 | 3.600 | 3.135 | 2,918 |
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.