TESGAS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	2.950	2.950	2.860	2.910	2.910	440
2025-02-13	2.850	2.950	2.850	2.950	2.950	16,522
2025-02-12	2.780	2.850	2.740	2.850	2.850	9,566
2025-02-11	2.780	2.780	2.740	2.740	2.740	961
2025-02-10	2.740	2.780	2.740	2.780	2.780	809
2025-02-07	2.790	2.790	2.700	2.740	2.740	8,534
2025-02-06	2.720	2.790	2.720	2.790	2.790	10,603
2025-02-05	2.710	2.720	2.680	2.680	2.680	7,850
2025-02-04	2.670	2.700	2.670	2.700	2.700	11,268
2025-02-03	2.700	2.700	2.620	2.680	2.680	5,189
2025-01-31	2.730	2.730	2.640	2.700	2.700	4,780
2025-01-30	2.650	2.760	2.650	2.700	2.700	4,233
2025-01-29	2.580	2.650	2.550	2.650	2.650	11,580
2025-01-28	2.570	2.570	2.570	2.570	2.570	999
2025-01-27	2.610	2.610	2.470	2.600	2.600	12,026
2025-01-24	2.640	2.640	2.530	2.610	2.610	7,979
2025-01-23	2.600	2.630	2.530	2.550	2.550	5,329
2025-01-22	2.560	2.560	2.560	2.560	2.560	510
2025-01-21	2.610	2.610	2.560	2.560	2.560	1,572
2025-01-20	2.670	2.670	2.560	2.560	2.560	7,407
2025-01-17	2.430	2.670	2.430	2.670	2.670	27,353
2025-01-16	2.420	2.420	2.380	2.420	2.420	322
2025-01-15	2.440	2.440	2.390	2.420	2.420	1,309
2025-01-14	2.380	2.460	2.350	2.440	2.440	17,627
2025-01-13	2.250	2.330	2.250	2.330	2.330	9,234
2025-01-10	2.250	2.260	2.220	2.230	2.230	4,628
2025-01-09	2.240	2.270	2.200	2.240	2.240	6,021
2025-01-08	2.290	2.290	2.240	2.240	2.240	6,712
2025-01-07	2.290	2.290	2.270	2.270	2.270	3,100
2025-01-03	2.330	2.350	2.270	2.300	2.300	8,090
2025-01-02	2.330	2.340	2.240	2.330	2.330	15,865
2024-12-30	2.150	2.270	2.120	2.240	2.240	19,652
2024-12-27	2.090	2.140	2.090	2.140	2.140	3,029
2024-12-23	2.140	2.160	2.080	2.090	2.090	16,763
2024-12-20	2.120	2.190	2.060	2.140	2.140	30,237
2024-12-19	2.150	2.150	2.060	2.120	2.120	10,624
2024-12-18	2.250	2.250	2.070	2.070	2.070	68,370
2024-12-17	2.270	2.270	2.220	2.250	2.250	4,155
2024-12-16	2.250	2.280	2.250	2.270	2.270	8,400
2024-12-13	2.350	2.350	2.220	2.250	2.250	18,802
2024-12-12	2.340	2.350	2.280	2.350	2.350	5,311
2024-12-11	2.370	2.370	2.310	2.310	2.310	5,555
2024-12-10	2.290	2.390	2.290	2.370	2.370	16,701
2024-12-09	2.390	2.390	2.270	2.320	2.320	8,424
2024-12-06	2.400	2.400	2.340	2.400	2.400	658
2024-12-05	2.400	2.400	2.400	2.400	2.400	555
2024-12-04	2.390	2.410	2.320	2.410	2.410	7,464
2024-12-03	2.400	2.400	2.360	2.360	2.360	2,407
2024-12-02	2.370	2.390	2.340	2.370	2.370	10,140
2024-11-29	2.380	2.390	2.340	2.340	2.340	3,787
2024-11-28	2.360	2.360	2.340	2.350	2.350	5,048
2024-11-27	2.350	2.360	2.340	2.360	2.360	355
2024-11-26	2.390	2.390	2.350	2.350	2.350	9,267
2024-11-25	2.410	2.410	2.390	2.390	2.390	6,572
2024-11-22	2.430	2.430	2.400	2.400	2.400	2,448
2024-11-21	2.430	2.430	2.410	2.430	2.430	2,682
2024-11-20	2.440	2.440	2.430	2.430	2.430	542
2024-11-19	2.470	2.480	2.410	2.440	2.440	18,819
2024-11-18	2.540	2.540	2.450	2.450	2.450	5,928
2024-11-15	2.540	2.540	2.500	2.540	2.540	13,100

← NewerPage 8 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.