TESGAS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.650	2.700	2.500	2.700	2.700	40,827
2025-10-30	2.600	2.700	2.600	2.610	2.610	11,040
2025-10-29	2.690	2.720	2.630	2.710	2.710	10,019
2025-10-28	2.650	2.700	2.650	2.680	2.680	6,507
2025-10-27	2.620	2.620	2.610	2.620	2.620	1,067
2025-10-24	2.640	2.650	2.610	2.650	2.650	3,532
2025-10-23	2.640	2.640	2.600	2.600	2.600	3,020
2025-10-22	2.590	2.650	2.590	2.600	2.600	12,496
2025-10-21	2.550	2.550	2.550	2.550	2.550	1,414
2025-10-20	2.600	2.600	2.520	2.570	2.570	4,102
2025-10-17	2.600	2.600	2.520	2.520	2.520	1,800
2025-10-16	2.610	2.610	2.530	2.590	2.590	299
2025-10-15	2.650	2.650	2.500	2.510	2.510	12,298
2025-10-14	2.660	2.660	2.530	2.530	2.530	16,081
2025-10-13	2.790	2.790	2.620	2.630	2.630	10,363
2025-10-10	2.800	2.800	2.740	2.770	2.770	14,109
2025-10-09	2.800	2.830	2.740	2.800	2.800	23,521
2025-10-08	2.640	2.790	2.600	2.790	2.790	25,114
2025-10-07	2.660	2.670	2.570	2.640	2.640	28,167
2025-10-06	2.830	2.930	2.650	2.680	2.680	84,492
2025-10-03	2.350	3.110	2.350	2.810	2.810	299,150
2025-10-02	2.350	2.350	2.350	2.350	2.350	502
2025-10-01	2.350	2.350	2.340	2.340	2.340	1,152
2025-09-30	2.350	2.350	2.350	2.350	2.350	2
2025-09-29	2.350	2.350	2.330	2.350	2.350	257
2025-09-26	2.350	2.350	2.330	2.330	2.330	3,880
2025-09-25	2.390	2.390	2.330	2.350	2.350	5,062
2025-09-24	2.390	2.400	2.340	2.340	2.340	3,268
2025-09-23	2.410	2.410	2.340	2.350	2.350	2,916
2025-09-22	2.370	2.440	2.370	2.410	2.410	20,021
2025-09-19	2.260	2.380	2.250	2.380	2.380	23,012
2025-09-18	2.260	2.260	2.250	2.250	2.250	4,502
2025-09-17	2.350	2.350	2.250	2.250	2.250	2,207
2025-09-16	2.290	2.350	2.210	2.230	2.230	15,161
2025-09-15	2.310	2.310	2.230	2.230	2.230	3,009
2025-09-12	2.250	2.250	2.240	2.240	2.240	1,129
2025-09-11	2.320	2.320	2.240	2.250	2.250	7,102
2025-09-10	2.360	2.360	2.250	2.250	2.250	12,744
2025-09-09	2.360	2.360	2.290	2.340	2.340	5,261
2025-09-08	2.280	2.280	2.280	2.280	2.280	50
2025-09-05	2.360	2.360	2.260	2.270	2.270	3,856
2025-09-04	2.300	2.320	2.270	2.320	2.320	840
2025-09-03	2.360	2.360	2.260	2.320	2.320	4,576
2025-09-02	2.360	2.360	2.300	2.300	2.300	92
2025-09-01	2.380	2.380	2.380	2.380	2.380	2
2025-08-29	2.330	2.330	2.320	2.330	2.330	1,527
2025-08-28	2.380	2.380	2.320	2.330	2.330	3,485
2025-08-27	2.390	2.390	2.330	2.330	2.330	814
2025-08-26	2.390	2.390	2.390	2.390	2.390	2
2025-08-25	2.390	2.390	2.330	2.330	2.330	4,290
2025-08-22	2.380	2.380	2.380	2.380	2.380	2
2025-08-21	2.430	2.430	2.370	2.380	2.380	9,302
2025-08-20	2.430	2.430	2.430	2.430	2.430	487
2025-08-19	2.430	2.430	2.430	2.430	2.430	2
2025-08-18	2.430	2.430	2.430	2.430	2.430	836
2025-08-14	2.390	2.390	2.390	2.390	2.390	550
2025-08-13	2.410	2.410	2.390	2.390	2.390	6,666
2025-08-12	2.440	2.440	2.390	2.390	2.390	10,642
2025-08-11	2.380	2.440	2.340	2.400	2.400	25,143
2025-08-08	2.330	2.400	2.310	2.390	2.390	17,855

← NewerPage 5 of 21 · 1,254 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.