TESGAS S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.930	1.930	1.900	1.930	1.930	3,190
2026-04-29	1.950	1.950	1.905	1.930	1.930	14,021
2026-04-28	2.030	2.030	1.965	1.965	1.965	15,159
2026-04-27	2.050	2.050	1.985	2.030	2.030	4,004
2026-04-24	2.030	2.050	2.000	2.050	2.050	3,125
2026-04-23	1.995	2.030	1.995	2.030	2.030	2,511
2026-04-22	1.990	2.030	1.990	1.990	1.990	3,834
2026-04-21	2.050	2.050	2.000	2.000	2.000	8,917
2026-04-20	2.000	2.090	1.990	2.020	2.020	23,360
2026-04-17	2.090	2.090	1.995	2.030	2.030	9,013
2026-04-16	2.070	2.110	2.000	2.080	2.080	60,865
2026-04-15	2.050	2.090	2.030	2.070	2.070	7,642
2026-04-14	2.060	2.060	2.030	2.030	2.030	1,535
2026-04-13	2.060	2.070	2.020	2.070	2.070	4,347
2026-04-10	2.080	2.080	2.010	2.060	2.060	7,955
2026-04-09	2.030	2.070	2.030	2.070	2.070	2,777
2026-04-08	2.100	2.100	1.990	1.990	1.990	17,123
2026-04-07	2.100	2.100	2.040	2.090	2.090	1,223
2026-04-02	2.090	2.100	2.050	2.090	2.090	21,417
2026-04-01	2.090	2.090	2.040	2.080	2.080	3,961
2026-03-31	2.090	2.100	1.950	2.090	2.090	37,562
2026-03-30	1.970	2.070	1.970	2.060	2.060	9,963
2026-03-27	2.030	2.030	1.965	2.020	2.020	2,323
2026-03-26	1.975	2.030	1.970	2.020	2.020	5,302
2026-03-25	1.980	2.010	1.975	1.975	1.975	2,377
2026-03-24	1.975	2.010	1.975	2.010	2.010	117
2026-03-23	2.020	2.020	1.960	1.975	1.975	2,303
2026-03-20	1.950	2.040	1.950	2.020	2.020	14,462
2026-03-19	2.010	2.030	1.945	1.945	1.945	71,398
2026-03-18	1.965	2.050	1.965	1.975	1.975	28,070
2026-03-17	1.910	1.995	1.900	1.965	1.965	33,827
2026-03-16	1.940	1.940	1.890	1.895	1.895	12,070
2026-03-13	1.955	1.955	1.930	1.950	1.950	18,357
2026-03-12	1.965	1.965	1.920	1.920	1.920	2,751
2026-03-11	1.960	1.960	1.925	1.960	1.960	4,012
2026-03-10	1.970	1.970	1.965	1.965	1.965	510
2026-03-09	1.970	1.970	1.925	1.970	1.970	172
2026-03-06	1.955	1.960	1.915	1.915	1.915	2,189
2026-03-05	1.910	1.960	1.910	1.920	1.920	110
2026-03-04	1.960	1.960	1.960	1.960	1.960	252
2026-03-03	1.900	1.950	1.900	1.920	1.920	1,305
2026-03-02	1.900	1.960	1.895	1.960	1.960	7,143
2026-02-27	1.950	1.950	1.895	1.905	1.905	2,154
2026-02-26	1.910	1.950	1.900	1.900	1.900	23,603
2026-02-25	1.960	1.960	1.900	1.910	1.910	2,036
2026-02-24	1.975	1.975	1.900	1.950	1.950	4,917
2026-02-23	1.945	1.950	1.940	1.950	1.950	1,256
2026-02-20	1.975	1.975	1.945	1.945	1.945	442
2026-02-19	1.965	1.980	1.945	1.945	1.945	3,998
2026-02-18	1.975	1.975	1.930	1.945	1.945	4,471
2026-02-17	1.925	1.935	1.925	1.935	1.935	62
2026-02-16	1.910	1.930	1.910	1.925	1.925	7,800
2026-02-13	1.990	1.990	1.960	1.960	1.960	245
2026-02-12	1.990	1.990	1.970	1.970	1.970	530
2026-02-11	1.965	1.990	1.965	1.970	1.970	914
2026-02-10	1.995	1.995	1.960	1.965	1.965	2,002
2026-02-09	1.975	1.975	1.960	1.960	1.960	2,520
2026-02-06	1.975	1.975	1.970	1.970	1.970	1,153
2026-02-05	2.000	2.000	1.975	1.975	1.975	512
2026-02-04	2.010	2.010	1.990	2.000	2.000	3,888

← NewerPage 3 of 5 · 250 trading daysOlder →

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.