Tamex Obiekty Sportowe S.A. (WSE:TOS)
Poland · Delayed Price · Currency is PLN 2.280
+0.060 (2.70%)
At close: Aug 22, 2025
Tamex Obiekty Sportowe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.22 | 2.28 | 2.22 | 2.28 | 2.28 | 2.70% | 350 |
| Aug 21, 2025 | 2.30 | 2.30 | 2.12 | 2.22 | 2.22 | -3.48% | 40 |
| Aug 20, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 2 |
| Aug 19, 2025 | 2.30 | 2.30 | 2.16 | 2.30 | 2.30 | 4.55% | 3,281 |
| Aug 18, 2025 | 2.30 | 2.30 | 2.18 | 2.20 | 2.20 | -5.17% | 686 |
| Aug 14, 2025 | 2.28 | 2.32 | 2.10 | 2.32 | 2.32 | 0.87% | 10,687 |
| Aug 13, 2025 | 2.34 | 2.34 | 2.26 | 2.30 | 2.30 | -1.71% | 941 |
| Aug 12, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.85% | 1 |
| Aug 11, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 28 |
| Aug 8, 2025 | 2.36 | 2.36 | 2.30 | 2.36 | 2.36 | - | 1,351 |
| Aug 7, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 1 |
| Aug 6, 2025 | 2.36 | 2.36 | 2.22 | 2.36 | 2.36 | - | 1,638 |
| Aug 5, 2025 | 2.38 | 2.38 | 2.28 | 2.36 | 2.36 | -1.67% | 776 |
| Aug 4, 2025 | 2.40 | 2.40 | 2.30 | 2.40 | 2.40 | -0.83% | 857 |
| Aug 1, 2025 | 2.32 | 2.42 | 2.28 | 2.42 | 2.42 | 1.68% | 2,922 |
| Jul 31, 2025 | 2.44 | 2.44 | 2.38 | 2.38 | 2.38 | -2.46% | 1,691 |
| Jul 30, 2025 | 2.34 | 2.44 | 2.34 | 2.44 | 2.44 | - | 886 |
| Jul 29, 2025 | 2.44 | 2.44 | 2.40 | 2.44 | 2.44 | -0.81% | 849 |
| Jul 28, 2025 | 2.30 | 2.48 | 2.28 | 2.46 | 2.46 | -1.60% | 18,630 |
| Jul 25, 2025 | 2.32 | 2.50 | 2.32 | 2.50 | 2.50 | -1.57% | 71 |
| Jul 24, 2025 | 2.38 | 2.54 | 2.30 | 2.54 | 2.54 | 5.83% | 327 |
| Jul 23, 2025 | 2.44 | 2.44 | 2.38 | 2.40 | 2.40 | -2.44% | 1,675 |
| Jul 22, 2025 | 2.54 | 2.54 | 2.38 | 2.46 | 2.46 | -3.91% | 1,780 |
| Jul 21, 2025 | 2.58 | 2.60 | 2.30 | 2.56 | 2.56 | -0.78% | 10,249 |
| Jul 18, 2025 | 2.58 | 2.58 | 2.46 | 2.58 | 2.58 | - | 5,148 |
| Jul 17, 2025 | 2.58 | 2.62 | 2.46 | 2.58 | 2.58 | - | 951 |
| Jul 16, 2025 | 2.66 | 2.66 | 2.48 | 2.58 | 2.58 | -6.52% | 1,298 |
| Jul 15, 2025 | 2.80 | 2.80 | 2.50 | 2.76 | 2.76 | -1.43% | 353 |
| Jul 14, 2025 | 2.84 | 2.84 | 2.48 | 2.80 | 2.80 | -1.41% | 1,957 |
| Jul 11, 2025 | 2.88 | 2.88 | 2.50 | 2.84 | 2.84 | -0.70% | 73 |
| Jul 10, 2025 | 2.62 | 2.86 | 2.48 | 2.86 | 2.86 | 9.16% | 969 |
| Jul 9, 2025 | 2.50 | 2.62 | 2.50 | 2.62 | 2.62 | 4.80% | 2,736 |
| Jul 8, 2025 | 2.50 | 2.64 | 2.40 | 2.50 | 2.50 | - | 1,681 |
| Jul 7, 2025 | 2.50 | 2.50 | 2.36 | 2.50 | 2.50 | - | 1,114 |
| Jul 4, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -5.30% | 16 |
| Jul 3, 2025 | 2.44 | 2.64 | 2.44 | 2.64 | 2.64 | 8.20% | 173 |
| Jul 2, 2025 | 2.40 | 2.68 | 2.40 | 2.44 | 2.44 | 1.67% | 1,005 |
| Jul 1, 2025 | 2.62 | 2.62 | 2.36 | 2.40 | 2.40 | -17.24% | 13,133 |
| Jun 30, 2025 | 2.74 | 2.90 | 2.42 | 2.90 | 2.90 | - | 2,755 |
| Jun 27, 2025 | 2.90 | 2.90 | 2.50 | 2.90 | 2.90 | 0.69% | 504 |
| Jun 26, 2025 | 2.88 | 2.88 | 2.54 | 2.88 | 2.88 | - | 2,030 |
| Jun 25, 2025 | 2.64 | 2.88 | 2.64 | 2.88 | 2.88 | - | 12 |
| Jun 24, 2025 | 2.74 | 2.88 | 2.64 | 2.88 | 2.88 | - | 2,145 |
| Jun 23, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 4.35% | 2 |
| Jun 20, 2025 | 2.68 | 2.86 | 2.62 | 2.76 | 2.76 | 2.99% | 377 |
| Jun 18, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -7.59% | 446 |
| Jun 17, 2025 | 2.90 | 2.90 | 2.70 | 2.90 | 2.90 | 3.57% | 581 |
| Jun 16, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 7 |
| Jun 13, 2025 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | 3.70% | 10 |
| Jun 12, 2025 | 2.90 | 2.90 | 2.70 | 2.70 | 2.70 | -6.90% | 307 |