TESGAS S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 3.635 | 3.650 | 3.565 | 3.565 | 3.104 | 2,365 |
| 2022-01-04 | 3.550 | 3.635 | 3.545 | 3.635 | 3.165 | 13,308 |
| 2022-01-03 | 3.360 | 3.625 | 3.360 | 3.595 | 3.130 | 40,881 |
| 2021-12-30 | 3.100 | 3.345 | 3.100 | 3.325 | 2.895 | 19,366 |
| 2021-12-29 | 3.085 | 3.185 | 3.085 | 3.185 | 2.773 | 18,026 |
| 2021-12-28 | 3.045 | 3.050 | 2.990 | 3.050 | 2.656 | 34,527 |
| 2021-12-27 | 3.000 | 3.035 | 3.000 | 3.015 | 2.625 | 32,286 |
| 2021-12-23 | 3.045 | 3.045 | 2.910 | 3.020 | 2.630 | 33,596 |
| 2021-12-22 | 3.120 | 3.120 | 3.005 | 3.045 | 2.651 | 23,192 |
| 2021-12-21 | 3.145 | 3.145 | 3.060 | 3.090 | 2.691 | 15,286 |
| 2021-12-20 | 3.260 | 3.260 | 3.000 | 3.060 | 2.664 | 51,454 |
| 2021-12-17 | 3.375 | 3.375 | 3.260 | 3.260 | 2.839 | 6,971 |
| 2021-12-16 | 3.395 | 3.395 | 3.320 | 3.360 | 2.926 | 28,134 |
| 2021-12-15 | 3.405 | 3.420 | 3.380 | 3.385 | 2.947 | 15,741 |
| 2021-12-14 | 3.455 | 3.455 | 3.380 | 3.445 | 3.000 | 73,864 |
| 2021-12-13 | 3.560 | 3.560 | 3.400 | 3.400 | 2.960 | 22,708 |
| 2021-12-10 | 3.560 | 3.575 | 3.545 | 3.545 | 3.087 | 3,742 |
| 2021-12-09 | 3.575 | 3.575 | 3.475 | 3.565 | 3.104 | 6,722 |
| 2021-12-08 | 3.545 | 3.580 | 3.525 | 3.580 | 3.117 | 3,623 |
| 2021-12-07 | 3.580 | 3.590 | 3.545 | 3.580 | 3.117 | 1,363 |
| 2021-12-06 | 3.575 | 3.575 | 3.525 | 3.570 | 3.108 | 3,683 |
| 2021-12-03 | 3.515 | 3.575 | 3.515 | 3.575 | 3.113 | 2,912 |
| 2021-12-02 | 3.595 | 3.595 | 3.470 | 3.475 | 3.026 | 10,117 |
| 2021-12-01 | 3.510 | 3.600 | 3.510 | 3.595 | 3.130 | 9,383 |
| 2021-11-30 | 3.510 | 3.600 | 3.510 | 3.600 | 3.135 | 9,239 |
| 2021-11-29 | 3.550 | 3.550 | 3.510 | 3.510 | 3.056 | 15,650 |
| 2021-11-26 | 3.600 | 3.600 | 3.500 | 3.590 | 3.126 | 10,967 |
| 2021-11-25 | 3.675 | 3.680 | 3.550 | 3.640 | 3.169 | 10,330 |
| 2021-11-24 | 3.690 | 3.695 | 3.540 | 3.670 | 3.196 | 3,195 |
| 2021-11-23 | 3.580 | 3.680 | 3.570 | 3.680 | 3.204 | 2,508 |
| 2021-11-22 | 3.750 | 3.750 | 3.560 | 3.570 | 3.108 | 15,996 |
| 2021-11-19 | 3.800 | 3.800 | 3.620 | 3.710 | 3.230 | 18,776 |
| 2021-11-18 | 4.000 | 4.000 | 3.810 | 3.950 | 3.439 | 3,864 |
| 2021-11-17 | 4.020 | 4.100 | 3.830 | 3.970 | 3.457 | 14,000 |
| 2021-11-16 | 4.100 | 4.125 | 4.010 | 4.010 | 3.492 | 3,689 |
| 2021-11-15 | 4.300 | 4.300 | 4.020 | 4.100 | 3.570 | 18,284 |
| 2021-11-12 | 4.300 | 4.300 | 4.300 | 4.300 | 3.744 | 322 |
| 2021-11-10 | 4.325 | 4.325 | 4.240 | 4.300 | 3.744 | 2,786 |
| 2021-11-09 | 4.335 | 4.345 | 4.260 | 4.325 | 3.766 | 4,270 |
| 2021-11-08 | 4.335 | 4.335 | 4.280 | 4.335 | 3.775 | 568 |
| 2021-11-05 | 4.360 | 4.360 | 4.300 | 4.340 | 3.779 | 1,721 |
| 2021-11-04 | 4.355 | 4.360 | 4.270 | 4.360 | 3.796 | 5,290 |
| 2021-11-03 | 4.355 | 4.380 | 4.300 | 4.355 | 3.792 | 1,176 |
| 2021-11-02 | 4.390 | 4.390 | 4.270 | 4.310 | 3.753 | 2,649 |
| 2021-10-29 | 4.350 | 4.390 | 4.300 | 4.390 | 3.822 | 1,752 |
| 2021-10-28 | 4.340 | 4.350 | 4.300 | 4.350 | 3.788 | 965 |
| 2021-10-27 | 4.350 | 4.350 | 4.280 | 4.280 | 3.727 | 2,296 |
| 2021-10-26 | 4.350 | 4.350 | 4.350 | 4.350 | 3.788 | 2 |
| 2021-10-25 | 4.385 | 4.385 | 4.270 | 4.285 | 3.731 | 9,256 |
| 2021-10-22 | 4.345 | 4.390 | 4.270 | 4.385 | 3.818 | 4,563 |
| 2021-10-21 | 4.350 | 4.350 | 4.270 | 4.350 | 3.788 | 2,295 |
| 2021-10-20 | 4.330 | 4.330 | 4.280 | 4.300 | 3.744 | 5,902 |
| 2021-10-19 | 4.300 | 4.380 | 4.300 | 4.380 | 3.814 | 814 |
| 2021-10-18 | 4.300 | 4.380 | 4.300 | 4.380 | 3.814 | 456 |
| 2021-10-15 | 4.355 | 4.380 | 4.320 | 4.320 | 3.762 | 922 |
| 2021-10-14 | 4.380 | 4.380 | 4.260 | 4.355 | 3.792 | 12,388 |
← NewerPage 21 of 21 · 1,256 trading days
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.