TESGAS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	3.000	3.020	2.960	3.000	3.000	3,584
2023-12-04	2.960	3.030	2.960	3.000	3.000	5,298
2023-12-01	2.990	2.990	2.950	2.960	2.960	6,300
2023-11-30	2.990	2.990	2.960	2.960	2.960	1,386
2023-11-29	3.000	3.000	2.950	2.950	2.950	1,589
2023-11-28	2.980	3.000	2.950	3.000	3.000	4,944
2023-11-27	2.940	2.980	2.940	2.940	2.940	2,176
2023-11-24	2.990	2.990	2.940	2.980	2.980	3,348
2023-11-23	3.000	3.000	2.940	2.940	2.940	957
2023-11-22	3.000	3.000	2.990	3.000	3.000	303
2023-11-21	2.970	3.000	2.940	3.000	3.000	9,901
2023-11-20	2.930	2.950	2.930	2.950	2.950	8,759
2023-11-17	2.950	2.950	2.930	2.930	2.930	1,830
2023-11-16	2.950	2.950	2.930	2.930	2.930	1,312
2023-11-15	2.970	2.980	2.930	2.960	2.960	2,643
2023-11-14	2.920	2.970	2.920	2.970	2.970	1,735
2023-11-13	2.970	2.980	2.940	2.940	2.940	1,231
2023-11-10	2.990	2.990	2.940	2.970	2.970	1,215
2023-11-09	2.980	2.990	2.970	2.990	2.990	2,389
2023-11-08	2.980	3.000	2.980	3.000	3.000	2,481
2023-11-07	2.950	3.000	2.950	2.980	2.980	2,375
2023-11-06	2.950	2.950	2.920	2.950	2.950	1,788
2023-11-03	2.960	2.960	2.950	2.950	2.950	172
2023-11-02	2.980	2.980	2.960	2.960	2.960	153
2023-10-31	3.060	3.060	2.900	2.980	2.980	7,800
2023-10-30	3.070	3.070	3.000	3.060	3.060	3,617
2023-10-27	3.070	3.080	3.050	3.050	3.050	8,370
2023-10-26	2.960	3.040	2.960	3.000	3.000	3,522
2023-10-25	2.940	2.980	2.910	2.960	2.960	8,022
2023-10-24	2.940	2.940	2.900	2.940	2.940	15,756
2023-10-23	2.940	2.940	2.900	2.920	2.920	7,101
2023-10-20	2.940	2.940	2.900	2.930	2.930	3,781
2023-10-19	2.930	2.930	2.900	2.900	2.900	2,214
2023-10-18	2.920	2.930	2.900	2.930	2.930	4,678
2023-10-17	2.910	2.910	2.900	2.900	2.900	5,000
2023-10-16	2.920	2.920	2.850	2.910	2.910	1,613
2023-10-13	2.860	2.920	2.840	2.920	2.920	6,419
2023-10-12	2.870	2.870	2.830	2.860	2.860	995
2023-10-11	2.870	2.880	2.830	2.870	2.870	2,367
2023-10-10	2.860	2.870	2.770	2.870	2.870	2,683
2023-10-09	2.900	2.900	2.780	2.860	2.860	828
2023-10-06	2.900	2.900	2.770	2.770	2.770	7,595
2023-10-05	2.930	2.930	2.770	2.800	2.800	5,882
2023-10-04	2.950	2.950	2.760	2.950	2.950	4,440
2023-10-03	2.910	2.910	2.750	2.830	2.830	22,108
2023-10-02	3.160	3.160	2.890	2.910	2.910	13,280
2023-09-29	3.140	3.140	3.070	3.100	3.100	990
2023-09-28	3.160	3.160	3.060	3.060	3.060	7,615
2023-09-27	3.160	3.160	3.160	3.160	3.160	12
2023-09-26	3.160	3.160	3.160	3.160	3.160	130
2023-09-25	3.170	3.170	3.090	3.090	3.090	4,188
2023-09-22	3.150	3.180	3.120	3.150	3.150	6,234
2023-09-21	3.110	3.180	3.110	3.170	3.170	1,558
2023-09-20	3.200	3.200	3.100	3.170	3.170	12,871
2023-09-19	3.250	3.250	3.180	3.220	3.220	6,110
2023-09-18	3.280	3.280	3.210	3.210	3.210	612
2023-09-15	3.280	3.280	3.220	3.220	3.220	409
2023-09-14	3.260	3.260	3.260	3.260	3.260	800
2023-09-13	3.220	3.320	3.210	3.320	3.320	1,664
2023-09-12	3.240	3.250	3.240	3.250	3.250	2,090

← NewerPage 13 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.