Tamex Obiekty Sportowe S.A. (WSE:TOS)
Poland · Delayed Price · Currency is PLN 3.460
-0.040 (-1.14%)
At close: May 6, 2026
Tamex Obiekty Sportowe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 23.53% | 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 |
| Mar 31, 2026 | 3.32 | 3.32 | 3.00 | 3.00 | 2.87 | -9.64% | 1,424 |
| Mar 30, 2026 | 3.22 | 3.34 | 2.88 | 3.32 | 3.17 | 3.75% | 18,666 |
| Mar 27, 2026 | 3.28 | 3.28 | 3.06 | 3.20 | 3.06 | -5.88% | 2,156 |
| Mar 26, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.25 | 3.03% | 10 |
| Mar 25, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.15 | -2.94% | 1,003 |
| Mar 24, 2026 | 3.40 | 3.40 | 3.32 | 3.40 | 3.25 | - | 307 |
| Mar 23, 2026 | 3.32 | 3.46 | 3.32 | 3.40 | 3.25 | -1.73% | 5,594 |
| Mar 20, 2026 | 3.46 | 3.46 | 3.34 | 3.46 | 3.31 | - | 32 |
| Mar 19, 2026 | 3.40 | 3.46 | 3.32 | 3.46 | 3.31 | -4.42% | 116 |
| Mar 18, 2026 | 3.50 | 3.62 | 3.32 | 3.62 | 3.46 | 6.47% | 6 |
| Mar 17, 2026 | 3.48 | 3.48 | 3.28 | 3.40 | 3.25 | - | 615 |
| Mar 16, 2026 | 3.40 | 3.48 | 3.24 | 3.40 | 3.25 | -2.86% | 2,015 |
| Mar 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.35 | - | 336 |
| Mar 12, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.35 | -4.37% | 602 |
| Mar 11, 2026 | 3.82 | 3.82 | 3.50 | 3.66 | 3.50 | 1.67% | 582 |
| Mar 10, 2026 | 3.42 | 3.74 | 3.42 | 3.60 | 3.44 | 0.56% | 2,716 |
| Mar 9, 2026 | 3.42 | 3.58 | 3.42 | 3.58 | 3.42 | -0.56% | 130 |
| Mar 6, 2026 | 3.78 | 3.78 | 3.40 | 3.60 | 3.44 | -5.76% | 1,444 |
| Mar 5, 2026 | 3.36 | 3.82 | 3.36 | 3.82 | 3.65 | 2.69% | 1,410 |
| Mar 4, 2026 | 3.16 | 3.72 | 3.16 | 3.72 | 3.56 | 7.51% | 4,955 |
| Mar 3, 2026 | 3.64 | 3.88 | 3.46 | 3.46 | 3.31 | -4.95% | 1,328 |
| Mar 2, 2026 | 3.80 | 3.96 | 3.08 | 3.64 | 3.48 | -8.08% | 2,559 |
| Feb 27, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.79 | - | 2 |
| Feb 26, 2026 | 4.26 | 4.26 | 3.96 | 3.96 | 3.79 | 0.51% | 1,042 |
| Feb 25, 2026 | 4.28 | 4.28 | 3.90 | 3.94 | 3.77 | 0.51% | 632 |
| Feb 24, 2026 | 4.28 | 4.28 | 3.90 | 3.92 | 3.75 | -8.41% | 318 |
| Feb 23, 2026 | 4.30 | 4.30 | 3.96 | 4.28 | 4.09 | -0.47% | 3,148 |
| Feb 20, 2026 | 4.60 | 4.60 | 4.30 | 4.30 | 4.11 | -6.52% | 525 |