TESGAS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	2.350	2.350	2.340	2.340	2.340	587
2025-08-06	2.350	2.350	2.300	2.300	2.300	356
2025-08-05	2.310	2.360	2.310	2.350	2.350	13,652
2025-08-04	2.310	2.310	2.260	2.260	2.260	2,100
2025-08-01	2.270	2.350	2.270	2.310	2.310	8,611
2025-07-31	2.260	2.260	2.260	2.260	2.260	2,991
2025-07-30	2.260	2.260	2.200	2.250	2.250	2,451
2025-07-29	2.260	2.260	2.230	2.260	2.260	164
2025-07-28	2.220	2.270	2.220	2.250	2.250	132
2025-07-25	2.260	2.270	2.260	2.270	2.270	397
2025-07-24	2.260	2.270	2.260	2.260	2.260	1,262
2025-07-23	2.260	2.260	2.210	2.260	2.260	198
2025-07-22	2.250	2.270	2.220	2.260	2.260	12,943
2025-07-21	2.300	2.310	2.200	2.260	2.260	16,915
2025-07-18	2.360	2.360	2.330	2.330	2.330	37
2025-07-17	2.370	2.370	2.300	2.300	2.300	1,902
2025-07-16	2.380	2.380	2.270	2.270	2.270	12,998
2025-07-15	2.380	2.380	2.380	2.380	2.380	1,074
2025-07-14	2.390	2.390	2.360	2.380	2.380	770
2025-07-11	2.400	2.400	2.320	2.320	2.320	7,313
2025-07-10	2.400	2.400	2.340	2.350	2.350	3,154
2025-07-09	2.400	2.400	2.330	2.330	2.330	5,310
2025-07-08	2.400	2.400	2.400	2.400	2.400	22
2025-07-07	2.390	2.400	2.360	2.360	2.360	5,610
2025-07-04	2.390	2.390	2.390	2.390	2.390	55
2025-07-03	2.400	2.400	2.370	2.400	2.400	1,352
2025-07-02	2.400	2.400	2.350	2.350	2.350	12
2025-07-01	2.270	2.430	2.270	2.400	2.400	8,554
2025-06-30	2.450	2.450	2.420	2.420	2.420	3,587
2025-06-27	2.490	2.490	2.430	2.430	2.430	1,927
2025-06-26	2.450	2.450	2.450	2.450	2.450	5
2025-06-25	2.490	2.490	2.490	2.490	2.490	12
2025-06-24	2.470	2.490	2.450	2.460	2.460	6,802
2025-06-23	2.480	2.480	2.450	2.450	2.450	87
2025-06-20	2.440	2.480	2.440	2.480	2.480	5,602
2025-06-18	2.310	2.450	2.310	2.450	2.450	10,990
2025-06-17	2.440	2.440	2.250	2.310	2.310	54,734
2025-06-16	2.440	2.440	2.390	2.400	2.400	7,885
2025-06-13	2.430	2.480	2.390	2.390	2.390	5,733
2025-06-12	2.480	2.480	2.400	2.430	2.430	2,589
2025-06-11	2.480	2.480	2.430	2.430	2.430	363
2025-06-10	2.420	2.470	2.400	2.470	2.470	3,951
2025-06-09	2.480	2.490	2.410	2.420	2.420	4,961
2025-06-06	2.490	2.490	2.390	2.390	2.390	1,172
2025-06-05	2.520	2.520	2.390	2.400	2.400	7,957
2025-06-04	2.490	2.540	2.420	2.420	2.420	11,444
2025-06-03	2.470	2.490	2.470	2.490	2.490	2,068
2025-06-02	2.490	2.490	2.390	2.470	2.470	32,583
2025-05-30	2.530	2.530	2.500	2.510	2.510	3,866
2025-05-29	2.690	2.690	2.450	2.450	2.450	41,995
2025-05-28	2.840	2.840	2.560	2.690	2.690	23,053
2025-05-27	2.680	2.890	2.650	2.760	2.760	25,380
2025-05-26	2.480	2.700	2.480	2.680	2.680	26,040
2025-05-23	2.390	2.510	2.370	2.400	2.400	22,594
2025-05-22	2.370	2.390	2.360	2.390	2.390	3,842
2025-05-21	2.390	2.390	2.320	2.370	2.370	8,995
2025-05-20	2.430	2.510	2.360	2.370	2.370	21,407
2025-05-19	2.480	2.540	2.450	2.500	2.500	10,634
2025-05-16	2.460	2.490	2.450	2.460	2.460	2,447
2025-05-15	2.450	2.460	2.450	2.460	2.460	2,162

← NewerPage 6 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.