Tamex Obiekty Sportowe S.A. (WSE:TOS)
Poland · Delayed Price · Currency is PLN 2.880
+0.020 (0.70%)
At close: Sep 4, 2026
Tamex Obiekty Sportowe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | 3 |
| Sep 3, 2026 | 3.00 | 3.00 | 2.86 | 2.86 | 2.86 | -4.67% | 1,602 |
| Sep 2, 2026 | 3.00 | 3.00 | 2.94 | 3.00 | 3.00 | -4.46% | 211 |
| Sep 1, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | 2 |
| Aug 31, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 2 |
| Aug 28, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 2 |
| Aug 27, 2026 | 3.16 | 3.16 | 3.04 | 3.16 | 3.16 | - | 1,497 |
| Aug 26, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 2 |
| Aug 25, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 4.64% | 4 |
| Aug 24, 2026 | 3.14 | 3.14 | 2.92 | 3.02 | 3.02 | -4.43% | 1,399 |
| Aug 21, 2026 | 3.16 | 3.16 | 2.90 | 3.16 | 3.16 | 3.95% | 14 |
| Aug 20, 2026 | 3.02 | 3.04 | 2.82 | 3.04 | 3.04 | 4.83% | 44 |
| Aug 19, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.97% | 510 |
| Aug 18, 2026 | 2.92 | 3.02 | 2.90 | 3.02 | 3.02 | -0.66% | 508 |
| Aug 17, 2026 | 3.08 | 3.08 | 2.96 | 3.04 | 3.04 | -1.30% | 429 |
| Aug 14, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 2 |
| Aug 13, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 2 |
| Aug 12, 2026 | 3.14 | 3.14 | 2.96 | 3.08 | 3.08 | 1.99% | 311 |
| Aug 11, 2026 | 3.00 | 3.02 | 2.92 | 3.02 | 3.02 | -4.43% | 707 |
| Aug 10, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 4.64% | 2 |
| Aug 7, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 6 |
| Aug 6, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 57 |
| Aug 5, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 202 |
| Aug 4, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | 25 |
| Aug 3, 2026 | 3.14 | 3.14 | 2.94 | 3.04 | 3.04 | -4.40% | 375 |
| Jul 30, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2.58% | 6 |
| Jul 29, 2026 | 2.88 | 3.14 | 2.88 | 3.10 | 3.10 | 7.64% | 903 |
| Jul 27, 2026 | 2.76 | 2.88 | 2.76 | 2.88 | 2.88 | - | 17 |
| Jul 24, 2026 | 3.02 | 3.02 | 2.88 | 2.88 | 2.88 | -4.64% | 9 |
| Jul 23, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | 1 |
| Jul 21, 2026 | 3.02 | 3.02 | 2.82 | 3.00 | 3.00 | -0.66% | 800 |
| Jul 20, 2026 | 3.02 | 3.02 | 2.90 | 3.02 | 3.02 | - | 435 |
| Jul 17, 2026 | 3.16 | 3.16 | 2.92 | 3.02 | 3.02 | -4.43% | 352 |
| Jul 16, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 2 |
| Jul 15, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 2 |
| Jul 14, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -0.63% | 3 |
| Jul 13, 2026 | 3.16 | 3.18 | 3.00 | 3.18 | 3.18 | 1.27% | 606 |
| Jul 10, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 1.29% | 52 |
| Jul 9, 2026 | 3.18 | 3.18 | 3.10 | 3.10 | 3.10 | -1.27% | 67 |
| Jul 8, 2026 | 3.18 | 3.18 | 2.96 | 3.14 | 3.14 | -1.26% | 1,359 |
| Jul 7, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 2 |
| Jul 6, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 3.25% | 4 |
| Jul 3, 2026 | 3.18 | 3.18 | 3.08 | 3.08 | 3.08 | -3.14% | 57 |
| Jul 2, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 2 |
| Jul 1, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 2 |
| Jun 30, 2026 | 3.22 | 3.22 | 3.02 | 3.18 | 3.18 | -1.24% | 666 |
| Jun 29, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 6.62% | 10 |
| Jun 26, 2026 | 3.22 | 3.22 | 3.02 | 3.02 | 3.02 | -6.21% | 12 |
| Jun 25, 2026 | 3.00 | 3.22 | 3.00 | 3.22 | 3.22 | 7.33% | 569 |
| Jun 24, 2026 | 3.00 | 3.00 | 2.88 | 3.00 | 3.00 | - | 576 |