Tamex Obiekty Sportowe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	2.64	2.64	2.52	2.52	2.52	-4.55%	10
Jan 8, 2026	2.52	2.64	2.52	2.64	2.64	4.76%	51
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