TESGAS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	1.975	1.975	1.960	1.960	1.960	2,520
2026-02-06	1.975	1.975	1.970	1.970	1.970	1,153
2026-02-05	2.000	2.000	1.975	1.975	1.975	512
2026-02-04	2.010	2.010	1.990	2.000	2.000	3,888
2026-02-03	2.000	2.000	1.970	1.975	1.975	1,108
2026-02-02	1.965	2.020	1.965	1.995	1.995	27,262
2026-01-30	2.020	2.020	1.965	2.010	2.010	19,945
2026-01-29	2.070	2.070	2.020	2.020	2.020	2,540
2026-01-28	2.080	2.080	2.050	2.080	2.080	1,002
2026-01-27	2.070	2.080	2.030	2.030	2.030	10,718
2026-01-26	2.090	2.120	2.070	2.120	2.120	13,199
2026-01-23	2.110	2.110	2.110	2.110	2.110	3,709
2026-01-22	2.070	2.130	2.070	2.110	2.110	4,373
2026-01-21	2.110	2.110	2.070	2.070	2.070	5,767
2026-01-20	2.120	2.120	2.080	2.110	2.110	7,573
2026-01-19	2.040	2.120	2.040	2.100	2.100	41,087
2026-01-16	2.040	2.060	2.000	2.030	2.030	3,422
2026-01-15	2.010	2.020	1.985	2.020	2.020	2,682
2026-01-14	1.980	2.020	1.980	1.980	1.980	2,168
2026-01-13	2.020	2.020	1.980	1.980	1.980	1,311
2026-01-12	2.070	2.070	1.995	2.020	2.020	4,848
2026-01-09	1.975	2.000	1.975	1.985	1.985	5,341
2026-01-08	2.040	2.040	1.980	1.995	1.995	12,486
2026-01-07	2.030	2.040	2.000	2.040	2.040	5,175
2026-01-05	1.990	2.040	1.980	2.030	2.030	13,077
2026-01-02	1.980	1.990	1.900	1.990	1.990	18,708
2025-12-30	1.920	1.975	1.920	1.975	1.975	9,316
2025-12-29	1.885	1.940	1.885	1.920	1.920	2,381
2025-12-23	1.920	1.920	1.860	1.885	1.885	54,501
2025-12-22	1.885	1.920	1.825	1.920	1.920	19,696
2025-12-19	1.940	1.940	1.880	1.900	1.900	20,188
2025-12-18	1.975	1.980	1.880	1.940	1.940	31,209
2025-12-17	2.000	2.000	1.900	1.980	1.980	51,070
2025-12-16	2.040	2.050	2.000	2.000	2.000	24,642
2025-12-15	2.060	2.090	1.995	2.010	2.010	32,148
2025-12-12	2.290	2.290	1.930	2.060	2.060	175,446
2025-12-11	2.390	2.390	2.120	2.270	2.270	104,246
2025-12-10	2.520	2.520	2.450	2.450	2.450	2,459
2025-12-09	2.450	2.490	2.440	2.440	2.440	1,240
2025-12-08	2.450	2.450	2.450	2.450	2.450	607
2025-12-05	2.520	2.520	2.490	2.490	2.490	707
2025-12-04	2.460	2.490	2.420	2.490	2.490	3,287
2025-12-03	2.530	2.530	2.500	2.500	2.500	11,600
2025-12-02	2.580	2.580	2.510	2.570	2.570	2,356
2025-12-01	2.580	2.590	2.520	2.530	2.530	2,079
2025-11-28	2.580	2.580	2.550	2.550	2.550	502
2025-11-27	2.580	2.580	2.520	2.580	2.580	1,695
2025-11-26	2.580	2.580	2.510	2.510	2.510	1,490
2025-11-25	2.560	2.580	2.530	2.580	2.580	716
2025-11-24	2.590	2.590	2.530	2.530	2.530	1,501
2025-11-21	2.580	2.580	2.540	2.560	2.560	5,682
2025-11-20	2.610	2.610	2.580	2.580	2.580	1,436
2025-11-19	2.610	2.610	2.600	2.600	2.600	536
2025-11-18	2.610	2.620	2.580	2.600	2.600	4,378
2025-11-17	2.580	2.610	2.570	2.570	2.570	4,097
2025-11-14	2.610	2.610	2.580	2.580	2.580	1,824
2025-11-13	2.630	2.630	2.560	2.600	2.600	7,485
2025-11-12	2.630	2.630	2.610	2.610	2.610	602
2025-11-10	2.660	2.660	2.630	2.630	2.630	1,802
2025-11-07	2.660	2.660	2.640	2.640	2.640	5,260

← NewerPage 4 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.