Tamex Obiekty Sportowe S.A. (WSE:TOS)
Poland · Delayed Price · Currency is PLN 2.980
-0.340 (-10.24%)
At close: Jun 15, 2026
Tamex Obiekty Sportowe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 3.32 | 3.32 | 2.90 | 2.98 | 2.98 | -10.24% | 292 |
| Jun 12, 2026 | 3.32 | 3.32 | 2.92 | 3.32 | 3.32 | -1.19% | 611 |
| Jun 11, 2026 | 2.98 | 3.36 | 2.98 | 3.36 | 3.36 | 12.75% | 492 |
| Jun 10, 2026 | 2.98 | 2.98 | 2.88 | 2.98 | 2.98 | - | 693 |
| Jun 9, 2026 | 2.98 | 2.98 | 2.88 | 2.98 | 2.98 | - | 1,194 |
| Jun 8, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 2 |
| Jun 5, 2026 | 3.02 | 3.02 | 2.90 | 2.98 | 2.98 | -12.35% | 634 |
| Jun 3, 2026 | 3.44 | 3.44 | 2.90 | 3.40 | 3.40 | -0.58% | 1,001 |
| Jun 2, 2026 | 3.30 | 3.42 | 2.94 | 3.42 | 3.42 | 14.00% | 773 |
| Jun 1, 2026 | 3.40 | 3.40 | 2.92 | 3.00 | 3.00 | -13.29% | 2,363 |
| May 29, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 5.49% | 20 |
| May 28, 2026 | 3.46 | 3.46 | 3.14 | 3.28 | 3.28 | -5.20% | 10 |
| May 27, 2026 | 3.46 | 3.46 | 3.14 | 3.46 | 3.46 | - | 205 |
| May 26, 2026 | 3.46 | 3.46 | 3.22 | 3.46 | 3.46 | - | 158 |
| May 25, 2026 | 3.42 | 3.46 | 3.22 | 3.46 | 3.46 | 7.45% | 12 |
| May 22, 2026 | 3.42 | 3.42 | 3.16 | 3.22 | 3.22 | -5.29% | 996 |
| May 21, 2026 | 3.34 | 3.40 | 3.20 | 3.40 | 3.40 | 1.80% | 873 |
| May 20, 2026 | 3.38 | 3.38 | 3.20 | 3.34 | 3.34 | -1.18% | 1,199 |
| May 19, 2026 | 3.34 | 3.38 | 3.12 | 3.38 | 3.38 | 1.20% | 551 |
| May 18, 2026 | 3.36 | 3.36 | 3.22 | 3.34 | 3.34 | -0.60% | 761 |
| May 15, 2026 | 3.44 | 3.44 | 3.36 | 3.36 | 3.36 | -2.33% | 24 |
| May 14, 2026 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | -0.58% | 4 |
| May 13, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | - | 2 |
| May 12, 2026 | 3.50 | 3.50 | 3.32 | 3.46 | 3.46 | - | 7 |
| May 11, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 32 |
| May 8, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -1.14% | 3 |
| May 7, 2026 | 3.30 | 3.50 | 3.30 | 3.50 | 3.50 | 1.16% | 22 |
| May 6, 2026 | 3.50 | 3.50 | 3.34 | 3.46 | 3.46 | -1.14% | 995 |
| May 5, 2026 | 3.50 | 3.50 | 3.28 | 3.50 | 3.50 | 9.37% | 1,133 |
| May 4, 2026 | 3.50 | 3.50 | 3.20 | 3.20 | 3.20 | -8.57% | 425 |
| Apr 30, 2026 | 3.58 | 3.58 | 3.22 | 3.50 | 3.50 | 6.06% | 1,251 |
| Apr 29, 2026 | 3.64 | 3.64 | 3.00 | 3.30 | 3.30 | -9.34% | 21,999 |
| Apr 28, 2026 | 3.30 | 3.66 | 3.20 | 3.64 | 3.64 | 10.30% | 1,506 |
| Apr 27, 2026 | 3.68 | 3.68 | 3.30 | 3.30 | 3.30 | -10.33% | 712 |
| Apr 24, 2026 | 3.68 | 3.68 | 3.44 | 3.68 | 3.68 | - | 1,003 |
| Apr 23, 2026 | 3.68 | 3.68 | 3.34 | 3.68 | 3.68 | - | 152 |
| Apr 22, 2026 | 3.68 | 3.68 | 3.34 | 3.68 | 3.68 | -0.54% | 160 |
| Apr 21, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | 2 |
| Apr 20, 2026 | 3.56 | 3.72 | 3.42 | 3.72 | 3.72 | 4.49% | 534 |
| Apr 17, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | 560 |
| Apr 16, 2026 | 3.70 | 3.70 | 3.46 | 3.58 | 3.58 | -7.25% | 747 |
| Apr 15, 2026 | 3.38 | 3.86 | 3.34 | 3.86 | 3.86 | 7.22% | 3,940 |
| Apr 14, 2026 | 4.30 | 4.30 | 3.34 | 3.60 | 3.60 | -14.29% | 11,704 |
| Apr 13, 2026 | 3.74 | 4.42 | 3.40 | 4.20 | 4.20 | 29.23% | 8,574 |
| Apr 10, 2026 | 3.28 | 3.40 | 3.28 | 3.40 | 3.25 | 3.66% | 531 |
| Apr 9, 2026 | 3.26 | 3.28 | 3.26 | 3.28 | 3.14 | 0.61% | 368 |
| Apr 8, 2026 | 3.04 | 3.26 | 3.04 | 3.26 | 3.12 | - | 930 |
| Apr 7, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.12 | - | 121 |
| Apr 2, 2026 | 3.16 | 3.28 | 3.02 | 3.26 | 3.12 | 3.16% | 154 |
| Apr 1, 2026 | 3.00 | 3.16 | 2.92 | 3.16 | 3.02 | 5.33% | 2,334 |