Tamex Obiekty Sportowe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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