Tamex Obiekty Sportowe S.A. (WSE:TOS)
Poland · Delayed Price · Currency is PLN 2.780
-0.100 (-3.47%)
At close: Jan 5, 2026
Tamex Obiekty Sportowe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 2.64 | 2.64 | 2.52 | 2.52 | 2.52 | -9.35% | 40 |
| Jan 5, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -3.47% | 2 |
| Jan 2, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 12.50% | 10 |
| Dec 30, 2025 | 2.46 | 2.62 | 2.46 | 2.56 | 2.56 | -3.76% | 1,270 |
| Dec 29, 2025 | 2.44 | 2.66 | 2.40 | 2.66 | 2.66 | 9.02% | 1,085 |
| Dec 23, 2025 | 2.44 | 2.52 | 2.42 | 2.44 | 2.44 | -4.69% | 1,922 |
| Dec 22, 2025 | 2.62 | 2.64 | 2.28 | 2.56 | 2.56 | -2.29% | 3,216 |
| Dec 19, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 2 |
| Dec 18, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 2 |
| Dec 17, 2025 | 2.62 | 2.62 | 2.36 | 2.62 | 2.62 | 7.38% | 1,032 |
| Dec 16, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -7.58% | 921 |
| Dec 15, 2025 | 2.48 | 2.64 | 2.38 | 2.64 | 2.64 | 6.45% | 5,678 |
| Dec 12, 2025 | 2.32 | 2.48 | 2.32 | 2.48 | 2.48 | 6.90% | 40 |
| Dec 11, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -6.45% | 861 |
| Dec 10, 2025 | 2.34 | 2.48 | 2.24 | 2.48 | 2.48 | -3.88% | 2,740 |
| Dec 9, 2025 | 2.70 | 2.70 | 2.38 | 2.58 | 2.58 | -4.44% | 2,581 |
| Dec 8, 2025 | 2.48 | 2.78 | 2.24 | 2.70 | 2.70 | -2.88% | 6,537 |
| Dec 5, 2025 | 2.58 | 2.78 | 2.18 | 2.78 | 2.78 | 6.92% | 4,111 |
| Dec 4, 2025 | 2.32 | 2.60 | 2.12 | 2.60 | 2.60 | 12.07% | 3,830 |
| Dec 3, 2025 | 2.20 | 2.32 | 2.12 | 2.32 | 2.32 | -1.69% | 865 |
| Dec 2, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | 2 |
| Dec 1, 2025 | 2.40 | 2.40 | 2.22 | 2.38 | 2.38 | - | 33 |
| Nov 28, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 2 |
| Nov 27, 2025 | 2.40 | 2.40 | 2.22 | 2.38 | 2.38 | -1.65% | 117 |
| Nov 26, 2025 | 2.32 | 2.42 | 2.14 | 2.42 | 2.42 | 3.42% | 701 |
| Nov 25, 2025 | 2.18 | 2.34 | 2.14 | 2.34 | 2.34 | 7.34% | 1,102 |
| Nov 24, 2025 | 2.36 | 2.38 | 2.06 | 2.18 | 2.18 | -8.40% | 3,536 |
| Nov 21, 2025 | 2.00 | 2.40 | 2.00 | 2.38 | 2.38 | 19.00% | 5,851 |
| Nov 20, 2025 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | -9.09% | 104,745 |
| Nov 19, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 2 |
| Nov 18, 2025 | 2.24 | 2.24 | 2.02 | 2.20 | 2.20 | -1.79% | 2,530 |
| Nov 17, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | 2 |
| Nov 14, 2025 | 2.10 | 2.26 | 2.10 | 2.26 | 2.26 | 7.62% | 22 |
| Nov 13, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -4.55% | 1,002 |
| Nov 12, 2025 | 2.28 | 2.28 | 2.20 | 2.20 | 2.20 | -5.17% | 221 |
| Nov 10, 2025 | 2.30 | 2.36 | 2.14 | 2.32 | 2.32 | -0.85% | 3,014 |
| Nov 7, 2025 | 2.38 | 2.38 | 2.16 | 2.34 | 2.34 | -4.10% | 2,960 |
| Nov 6, 2025 | 2.14 | 2.44 | 2.08 | 2.44 | 2.44 | 14.02% | 9,318 |
| Nov 5, 2025 | 2.18 | 2.18 | 2.08 | 2.14 | 2.14 | -1.83% | 3,007 |
| Nov 4, 2025 | 2.10 | 2.18 | 2.10 | 2.18 | 2.18 | - | 20 |
| Nov 3, 2025 | 2.20 | 2.20 | 1.98 | 2.18 | 2.18 | -6.03% | 2,102 |
| Oct 31, 2025 | 1.98 | 2.32 | 1.98 | 2.32 | 2.32 | 14.85% | 4,706 |
| Oct 30, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | 10 |
| Oct 29, 2025 | 1.90 | 2.04 | 1.90 | 2.04 | 2.04 | 2.00% | 35 |
| Oct 28, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2 |
| Oct 27, 2025 | 2.02 | 2.04 | 1.65 | 2.00 | 2.00 | -0.99% | 2,265 |
| Oct 24, 2025 | 2.02 | 2.04 | 2.02 | 2.02 | 2.02 | - | 151 |
| Oct 23, 2025 | 1.92 | 2.02 | 1.92 | 2.02 | 2.02 | - | 1,068 |
| Oct 22, 2025 | 2.02 | 2.02 | 1.93 | 2.02 | 2.02 | - | 1,115 |
| Oct 21, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 2 |