Tamex Obiekty Sportowe S.A. (WSE:TOS)
Poland · Delayed Price · Currency is PLN 3.460
0.00 (0.00%)
At close: Mar 20, 2026
Tamex Obiekty Sportowe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.46 | 3.46 | 3.34 | 3.46 | 3.46 | - | 32 |
| Mar 19, 2026 | 3.40 | 3.46 | 3.32 | 3.46 | 3.46 | -4.42% | 116 |
| Mar 18, 2026 | 3.50 | 3.62 | 3.32 | 3.62 | 3.62 | 6.47% | 6 |
| Mar 17, 2026 | 3.48 | 3.48 | 3.28 | 3.40 | 3.40 | - | 615 |
| Mar 16, 2026 | 3.40 | 3.48 | 3.24 | 3.40 | 3.40 | -2.86% | 2,015 |
| Mar 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 336 |
| Mar 12, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -4.37% | 602 |
| Mar 11, 2026 | 3.82 | 3.82 | 3.50 | 3.66 | 3.66 | 1.67% | 582 |
| Mar 10, 2026 | 3.42 | 3.74 | 3.42 | 3.60 | 3.60 | 0.56% | 2,716 |
| Mar 9, 2026 | 3.42 | 3.58 | 3.42 | 3.58 | 3.58 | -0.56% | 130 |
| Mar 6, 2026 | 3.78 | 3.78 | 3.40 | 3.60 | 3.60 | -5.76% | 1,444 |
| Mar 5, 2026 | 3.36 | 3.82 | 3.36 | 3.82 | 3.82 | 2.69% | 1,410 |
| Mar 4, 2026 | 3.16 | 3.72 | 3.16 | 3.72 | 3.72 | 7.51% | 4,955 |
| Mar 3, 2026 | 3.64 | 3.88 | 3.46 | 3.46 | 3.46 | -4.95% | 1,328 |
| Mar 2, 2026 | 3.80 | 3.96 | 3.08 | 3.64 | 3.64 | -8.08% | 2,559 |
| Feb 27, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 2 |
| Feb 26, 2026 | 4.26 | 4.26 | 3.96 | 3.96 | 3.96 | 0.51% | 1,042 |
| Feb 25, 2026 | 4.28 | 4.28 | 3.90 | 3.94 | 3.94 | 0.51% | 632 |
| Feb 24, 2026 | 4.28 | 4.28 | 3.90 | 3.92 | 3.92 | -8.41% | 318 |
| Feb 23, 2026 | 4.30 | 4.30 | 3.96 | 4.28 | 4.28 | -0.47% | 3,148 |
| Feb 20, 2026 | 4.60 | 4.60 | 4.30 | 4.30 | 4.30 | -6.52% | 525 |
| Feb 19, 2026 | 4.80 | 4.80 | 4.54 | 4.60 | 4.60 | -0.43% | 502 |
| Feb 18, 2026 | 4.80 | 4.80 | 4.62 | 4.62 | 4.62 | -3.75% | 1,626 |
| Feb 17, 2026 | 4.60 | 4.80 | 4.50 | 4.80 | 4.80 | 4.35% | 3,496 |
| Feb 16, 2026 | 4.40 | 4.66 | 4.24 | 4.60 | 4.60 | -8.00% | 10,225 |
| Feb 13, 2026 | 4.38 | 5.00 | 4.08 | 5.00 | 5.00 | 13.64% | 12,956 |
| Feb 12, 2026 | 4.30 | 4.74 | 3.90 | 4.40 | 4.40 | 0.46% | 27,193 |
| Feb 11, 2026 | 3.30 | 4.44 | 3.14 | 4.38 | 4.38 | 31.14% | 60,303 |
| Feb 10, 2026 | 2.72 | 3.36 | 2.72 | 3.34 | 3.34 | 22.79% | 45,203 |
| Feb 9, 2026 | 2.68 | 2.92 | 2.56 | 2.72 | 2.72 | 1.49% | 7,637 |
| Feb 6, 2026 | 2.62 | 2.68 | 2.62 | 2.68 | 2.68 | 2.29% | 100 |
| Feb 5, 2026 | 2.72 | 2.72 | 2.62 | 2.62 | 2.62 | -3.68% | 1,395 |
| Feb 4, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.45% | 11 |
| Feb 3, 2026 | 2.88 | 2.88 | 2.70 | 2.76 | 2.76 | -6.12% | 1,450 |
| Feb 2, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | 2 |
| Jan 30, 2026 | 2.88 | 3.08 | 2.58 | 2.96 | 2.96 | 3.50% | 9,897 |
| Jan 29, 2026 | 2.60 | 2.86 | 2.54 | 2.86 | 2.86 | 10.00% | 3,131 |
| Jan 28, 2026 | 2.62 | 2.62 | 2.60 | 2.60 | 2.60 | -2.99% | 912 |
| Jan 27, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 10 |
| Jan 26, 2026 | 2.62 | 2.68 | 2.60 | 2.68 | 2.68 | 2.29% | 1,804 |
| Jan 23, 2026 | 2.76 | 2.82 | 2.62 | 2.62 | 2.62 | -6.43% | 1,013 |
| Jan 22, 2026 | 2.88 | 2.88 | 2.80 | 2.80 | 2.80 | -2.78% | 5 |
| Jan 21, 2026 | 2.92 | 2.92 | 2.76 | 2.88 | 2.88 | - | 2,217 |
| Jan 20, 2026 | 2.90 | 2.92 | 2.80 | 2.88 | 2.88 | -1.37% | 2,592 |
| Jan 19, 2026 | 2.92 | 2.92 | 2.72 | 2.92 | 2.92 | -0.68% | 512 |
| Jan 16, 2026 | 2.70 | 2.94 | 2.68 | 2.94 | 2.94 | 8.89% | 4,055 |
| Jan 15, 2026 | 2.84 | 2.84 | 2.70 | 2.70 | 2.70 | -6.25% | 917 |
| Jan 14, 2026 | 2.64 | 2.92 | 2.54 | 2.88 | 2.88 | 7.46% | 12,522 |
| Jan 13, 2026 | 2.50 | 2.68 | 2.50 | 2.68 | 2.68 | -0.74% | 652 |
| Jan 12, 2026 | 2.72 | 2.72 | 2.64 | 2.70 | 2.70 | 7.14% | 159 |