TESGAS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	2.490	2.490	2.450	2.450	2.450	3,278
2025-05-13	2.490	2.490	2.450	2.460	2.460	294
2025-05-12	2.490	2.490	2.490	2.490	2.490	12
2025-05-09	2.490	2.490	2.440	2.490	2.490	732
2025-05-08	2.490	2.490	2.440	2.450	2.450	10,201
2025-05-07	2.560	2.560	2.490	2.500	2.500	16,351
2025-05-06	2.540	2.580	2.540	2.540	2.540	5,594
2025-05-05	2.560	2.560	2.530	2.530	2.530	2,138
2025-05-02	2.550	2.560	2.500	2.560	2.560	10,765
2025-04-30	2.580	2.580	2.540	2.560	2.560	3,822
2025-04-29	2.650	2.650	2.540	2.540	2.540	6,054
2025-04-28	2.670	2.670	2.590	2.590	2.590	8,849
2025-04-25	2.690	2.690	2.560	2.690	2.690	9,216
2025-04-24	2.690	2.690	2.620	2.680	2.680	3,756
2025-04-23	2.660	2.680	2.640	2.640	2.640	2,286
2025-04-22	2.670	2.670	2.620	2.620	2.620	173
2025-04-17	2.680	2.680	2.580	2.680	2.680	13,676
2025-04-16	2.730	2.760	2.690	2.690	2.690	1,875
2025-04-15	2.760	2.760	2.710	2.710	2.710	242
2025-04-14	2.760	2.760	2.710	2.750	2.750	234
2025-04-11	2.700	2.740	2.680	2.740	2.740	1,600
2025-04-10	2.650	2.860	2.650	2.750	2.750	3,391
2025-04-09	2.710	2.710	2.610	2.610	2.610	76
2025-04-08	2.580	2.650	2.580	2.610	2.610	946
2025-04-07	2.610	2.610	2.570	2.580	2.580	2,387
2025-04-04	2.720	2.720	2.550	2.610	2.610	15,650
2025-04-03	2.850	2.920	2.750	2.750	2.750	9,141
2025-04-02	3.020	3.020	2.870	2.870	2.870	5,990
2025-04-01	3.020	3.020	2.950	2.950	2.950	830
2025-03-31	3.070	3.070	2.980	3.010	3.010	8,334
2025-03-28	3.080	3.080	3.000	3.000	3.000	10,123
2025-03-27	3.030	3.030	3.000	3.000	3.000	1,756
2025-03-26	3.070	3.070	2.970	2.970	2.970	5,740
2025-03-25	3.100	3.100	3.040	3.040	3.040	4,377
2025-03-24	3.070	3.110	3.070	3.080	3.080	74,733
2025-03-21	3.030	3.070	3.000	3.000	3.000	6,760
2025-03-20	3.040	3.040	3.000	3.000	3.000	3,238
2025-03-19	3.060	3.060	3.030	3.040	3.040	5,023
2025-03-18	3.070	3.070	3.000	3.040	3.040	15,296
2025-03-17	3.040	3.080	2.980	3.040	3.040	22,360
2025-03-14	3.000	3.060	2.980	3.030	3.030	54,317
2025-03-13	2.970	2.990	2.900	2.990	2.990	23,370
2025-03-12	2.900	2.980	2.900	2.980	2.980	1,400
2025-03-11	2.940	2.970	2.890	2.960	2.960	17,886
2025-03-10	2.970	2.970	2.930	2.950	2.950	4,336
2025-03-07	2.970	3.040	2.900	2.970	2.970	21,299
2025-03-06	2.850	3.000	2.850	2.970	2.970	15,227
2025-03-05	2.860	2.890	2.830	2.830	2.830	10,007
2025-03-04	2.850	2.850	2.830	2.840	2.840	22,674
2025-03-03	2.900	2.900	2.850	2.850	2.850	9,810
2025-02-28	2.940	2.940	2.850	2.850	2.850	5,807
2025-02-27	2.900	2.940	2.850	2.850	2.850	2,334
2025-02-26	2.940	2.940	2.860	2.900	2.900	647
2025-02-25	2.910	2.930	2.850	2.930	2.930	1,489
2025-02-24	2.800	2.930	2.780	2.900	2.900	60,027
2025-02-21	2.930	2.980	2.900	2.940	2.940	17,635
2025-02-20	2.900	2.930	2.830	2.900	2.900	16,244
2025-02-19	2.900	2.900	2.850	2.870	2.870	1,454
2025-02-18	2.900	2.900	2.820	2.820	2.820	2,117
2025-02-17	2.910	2.910	2.850	2.850	2.850	2,346

← NewerPage 7 of 21 · 1,251 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.