TESGAS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	2.590	2.590	2.500	2.510	2.510	1,974
2024-11-13	2.530	2.540	2.510	2.540	2.540	4,274
2024-11-12	2.590	2.590	2.510	2.530	2.530	11,599
2024-11-08	2.560	2.560	2.550	2.560	2.560	2,755
2024-11-07	2.590	2.590	2.590	2.590	2.590	22
2024-11-06	2.580	2.580	2.550	2.580	2.580	1,354
2024-11-05	2.590	2.590	2.550	2.550	2.550	1,941
2024-11-04	2.600	2.600	2.590	2.590	2.590	75
2024-10-31	2.580	2.600	2.550	2.600	2.600	740
2024-10-30	2.600	2.600	2.560	2.560	2.560	1,939
2024-10-29	2.600	2.600	2.560	2.600	2.600	2,301
2024-10-28	2.600	2.600	2.530	2.600	2.600	627
2024-10-25	2.600	2.600	2.460	2.600	2.600	18,427
2024-10-24	2.690	2.690	2.680	2.680	2.680	487
2024-10-23	2.690	2.690	2.690	2.690	2.690	15
2024-10-22	2.690	2.690	2.640	2.640	2.640	17
2024-10-21	2.690	2.690	2.640	2.640	2.640	549
2024-10-18	2.630	2.640	2.630	2.640	2.640	588
2024-10-17	2.690	2.690	2.630	2.630	2.630	9,077
2024-10-16	2.740	2.740	2.690	2.690	2.690	382
2024-10-15	2.740	2.740	2.650	2.720	2.720	2,952
2024-10-14	2.710	2.720	2.710	2.720	2.720	964
2024-10-11	2.740	2.740	2.660	2.710	2.710	1,028
2024-10-10	2.720	2.740	2.710	2.740	2.740	394
2024-10-09	2.750	2.750	2.650	2.710	2.710	1,200
2024-10-08	2.700	2.700	2.680	2.700	2.700	8,839
2024-10-07	2.720	2.770	2.720	2.770	2.770	2,290
2024-10-04	2.850	2.850	2.710	2.770	2.770	20,119
2024-10-03	2.850	2.850	2.800	2.800	2.800	70
2024-10-02	2.870	2.870	2.790	2.850	2.850	3,007
2024-10-01	2.870	2.870	2.840	2.850	2.850	870
2024-09-30	2.870	2.870	2.870	2.870	2.870	143
2024-09-27	2.840	2.840	2.830	2.840	2.840	3,402
2024-09-26	2.840	2.840	2.800	2.830	2.830	2,482
2024-09-25	2.860	2.860	2.830	2.830	2.830	455
2024-09-24	2.860	2.860	2.860	2.860	2.860	17
2024-09-23	2.880	2.880	2.800	2.860	2.860	940
2024-09-20	2.880	2.880	2.820	2.870	2.870	311
2024-09-19	2.890	2.890	2.840	2.850	2.850	2,405
2024-09-18	2.890	2.890	2.850	2.850	2.850	657
2024-09-17	2.890	2.890	2.890	2.890	2.890	8
2024-09-16	2.860	2.890	2.850	2.850	2.850	1,112
2024-09-13	2.880	2.880	2.830	2.860	2.860	1,410
2024-09-12	2.880	2.880	2.870	2.870	2.870	501
2024-09-11	2.870	2.870	2.870	2.870	2.870	502
2024-09-10	2.870	2.870	2.870	2.870	2.870	2
2024-09-09	2.870	2.870	2.870	2.870	2.870	157
2024-09-06	2.870	2.870	2.870	2.870	2.870	17
2024-09-05	2.870	2.870	2.870	2.870	2.870	812
2024-09-04	2.870	2.870	2.820	2.870	2.870	1,157
2024-09-03	2.890	2.890	2.820	2.820	2.820	722
2024-09-02	2.870	2.880	2.850	2.850	2.850	733
2024-08-30	2.820	2.870	2.820	2.870	2.870	3,200
2024-08-29	2.820	2.850	2.820	2.850	2.850	2,327
2024-08-28	2.930	2.930	2.830	2.870	2.870	5,385
2024-08-27	2.930	2.930	2.930	2.930	2.930	2
2024-08-26	2.930	2.930	2.930	2.930	2.930	2
2024-08-23	2.930	2.930	2.930	2.930	2.930	13
2024-08-22	2.910	2.930	2.910	2.930	2.930	3,227
2024-08-21	2.910	2.910	2.910	2.910	2.910	2

← NewerPage 9 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.