Skip to main content
Tamex Obiekty Sportowe S.A. (WSE:TOS)
Poland flag Poland · Delayed Price · Currency is PLN
2.600
+0.280 (12.07%)
At close: Dec 4, 2025

Tamex Obiekty Sportowe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.322.602.122.602.6012.07%3,830
Dec 3, 20252.202.322.122.322.32-1.69%865
Dec 2, 20252.362.362.362.362.36-0.84%2
Dec 1, 20252.402.402.222.382.38-33
Nov 28, 20252.382.382.382.382.38-2
Nov 27, 20252.402.402.222.382.38-1.65%117
Nov 26, 20252.322.422.142.422.423.42%701
Nov 25, 20252.182.342.142.342.347.34%1,102
Nov 24, 20252.362.382.062.182.18-8.40%3,536
Nov 21, 20252.002.402.002.382.3819.00%5,851
Nov 20, 20252.202.202.002.002.00-9.09%104,745
Nov 19, 20252.202.202.202.202.20-2
Nov 18, 20252.242.242.022.202.20-1.79%2,530
Nov 17, 20252.242.242.242.242.24-0.88%2
Nov 14, 20252.102.262.102.262.267.62%22
Nov 13, 20252.202.202.102.102.10-4.55%1,002
Nov 12, 20252.282.282.202.202.20-5.17%221
Nov 10, 20252.302.362.142.322.32-0.85%3,014
Nov 7, 20252.382.382.162.342.34-4.10%2,960
Nov 6, 20252.142.442.082.442.4414.02%9,318
Nov 5, 20252.182.182.082.142.14-1.83%3,007
Nov 4, 20252.102.182.102.182.18-20
Nov 3, 20252.202.201.982.182.18-6.03%2,102
Oct 31, 20251.982.321.982.322.3214.85%4,706
Oct 30, 20252.022.022.022.022.02-0.98%10
Oct 29, 20251.902.041.902.042.042.00%35
Oct 28, 20252.002.002.002.002.00-2
Oct 27, 20252.022.041.652.002.00-0.99%2,265
Oct 24, 20252.022.042.022.022.02-151
Oct 23, 20251.922.021.922.022.02-1,068
Oct 22, 20252.022.021.932.022.02-1,115
Oct 21, 20252.022.022.022.022.02-2
Oct 20, 20252.022.022.022.022.02-1,500
Oct 17, 20251.932.021.932.022.021.00%2,114
Oct 16, 20252.002.002.002.002.00-0.99%2
Oct 15, 20251.982.021.872.022.022.02%8,956
Oct 14, 20251.981.981.981.981.98-0.50%1,025
Oct 13, 20251.911.991.891.991.992.05%5,601
Oct 10, 20252.042.041.951.951.95-2.50%13
Oct 9, 20251.982.041.982.002.001.01%2,674
Oct 8, 20252.062.061.981.981.98-3.88%210
Oct 7, 20252.062.061.952.062.06-0.96%24
Oct 6, 20252.022.081.952.082.081.96%118
Oct 3, 20252.122.121.952.042.04-3.77%1,062
Oct 2, 20252.142.141.952.122.12-0.93%7,941
Oct 1, 20252.282.301.992.142.14-7.76%7,179
Sep 30, 20252.202.321.992.322.325.45%3,900
Sep 29, 20252.222.221.992.202.206.80%364
Sep 26, 20252.062.062.062.062.06-7
Sep 25, 20252.082.082.042.062.06-3,999
Sep 24, 20252.102.102.002.062.06-1.90%4,332
Sep 23, 20252.002.102.002.102.105.00%590
Sep 22, 20252.002.042.002.002.00-1.96%5,278
Sep 19, 20252.182.182.042.042.040.99%5,140
Sep 18, 20252.202.202.022.022.02-9.01%2,194
Sep 17, 20252.082.222.082.222.226.73%527
Sep 16, 20252.082.082.082.082.08-82
Sep 15, 20252.082.121.952.082.08-0.95%9,540
Sep 12, 20252.062.101.982.102.101.94%2,579
Sep 11, 20252.002.142.002.062.063.00%1,291
Sep 10, 20252.142.162.002.002.00-7.41%1,903
Sep 9, 20252.222.222.162.162.16-2.70%1,051
Sep 8, 20251.982.221.982.222.22-702
Sep 5, 20252.222.222.202.222.22-717
Sep 4, 20252.242.242.102.222.22-0.89%5,426
Sep 3, 20252.242.242.082.242.24-1,938
Sep 2, 20252.242.241.962.242.24-24,687
Sep 1, 20252.142.241.942.242.244.67%4,180
Aug 29, 20252.222.222.142.142.14-2.73%373
Aug 28, 20252.222.222.042.202.20-0.90%1,008
Aug 27, 20252.202.222.042.222.220.91%3,407
Aug 26, 20252.242.242.062.202.20-2.65%2,092
Aug 25, 20252.122.281.862.262.26-0.88%6,463
Aug 22, 20252.222.282.222.282.282.70%350
Aug 21, 20252.302.302.122.222.22-3.48%40
Aug 20, 20252.302.302.302.302.30-2
Aug 19, 20252.302.302.162.302.304.55%3,281
Aug 18, 20252.302.302.182.202.20-5.17%686
Aug 14, 20252.282.322.102.322.320.87%10,687
Aug 13, 20252.342.342.262.302.30-1.71%941
Aug 12, 20252.342.342.342.342.34-0.85%1
Aug 11, 20252.362.362.362.362.36-28
Aug 8, 20252.362.362.302.362.36-1,351
Aug 7, 20252.362.362.362.362.36-1
Aug 6, 20252.362.362.222.362.36-1,638
Aug 5, 20252.382.382.282.362.36-1.67%776
Aug 4, 20252.402.402.302.402.40-0.83%857
Aug 1, 20252.322.422.282.422.421.68%2,922
Jul 31, 20252.442.442.382.382.38-2.46%1,691
Jul 30, 20252.342.442.342.442.44-886
Jul 29, 20252.442.442.402.442.44-0.81%849
Jul 28, 20252.302.482.282.462.46-1.60%18,630
Jul 25, 20252.322.502.322.502.50-1.57%71
Jul 24, 20252.382.542.302.542.545.83%327
Jul 23, 20252.442.442.382.402.40-2.44%1,675
Jul 22, 20252.542.542.382.462.46-3.91%1,780
Jul 21, 20252.582.602.302.562.56-0.78%10,249
Jul 18, 20252.582.582.462.582.58-5,148
Jul 17, 20252.582.622.462.582.58-951
Jul 16, 20252.662.662.482.582.58-6.52%1,298