Tamex Obiekty Sportowe S.A. (WSE:TOS)
Poland
· Delayed Price · Currency is PLN 3.640
+0.340 (10.30%)
At close: Apr 28, 2026
Tamex Obiekty Sportowe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 4.80 | 4.80 | 4.54 | 4.60 | 4.40 | -0.43% | 502 |
| Feb 18, 2026 | 4.80 | 4.80 | 4.62 | 4.62 | 4.42 | -3.75% | 1,626 |
| Feb 17, 2026 | 4.60 | 4.80 | 4.50 | 4.80 | 4.59 | 4.35% | 3,496 |
| Feb 16, 2026 | 4.40 | 4.66 | 4.24 | 4.60 | 4.40 | -8.00% | 10,225 |
| Feb 13, 2026 | 4.38 | 5.00 | 4.08 | 5.00 | 4.78 | 13.64% | 12,956 |
| Feb 12, 2026 | 4.30 | 4.74 | 3.90 | 4.40 | 4.21 | 0.46% | 27,193 |
| Feb 11, 2026 | 3.30 | 4.44 | 3.14 | 4.38 | 4.19 | 31.14% | 60,303 |
| Feb 10, 2026 | 2.72 | 3.36 | 2.72 | 3.34 | 3.19 | 22.79% | 45,203 |
| Feb 9, 2026 | 2.68 | 2.92 | 2.56 | 2.72 | 2.60 | 1.49% | 7,637 |
| Feb 6, 2026 | 2.62 | 2.68 | 2.62 | 2.68 | 2.56 | 2.29% | 100 |
| Feb 5, 2026 | 2.72 | 2.72 | 2.62 | 2.62 | 2.50 | -3.68% | 1,395 |
| Feb 4, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.60 | -1.45% | 11 |
| Feb 3, 2026 | 2.88 | 2.88 | 2.70 | 2.76 | 2.64 | -6.12% | 1,450 |
| Feb 2, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.81 | -0.68% | 2 |
| Jan 30, 2026 | 2.88 | 3.08 | 2.58 | 2.96 | 2.83 | 3.50% | 9,897 |
| Jan 29, 2026 | 2.60 | 2.86 | 2.54 | 2.86 | 2.73 | 10.00% | 3,131 |
| Jan 28, 2026 | 2.62 | 2.62 | 2.60 | 2.60 | 2.49 | -2.99% | 912 |
| Jan 27, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.56 | - | 10 |
| Jan 26, 2026 | 2.62 | 2.68 | 2.60 | 2.68 | 2.56 | 2.29% | 1,804 |
| Jan 23, 2026 | 2.76 | 2.82 | 2.62 | 2.62 | 2.50 | -6.43% | 1,013 |
| Jan 22, 2026 | 2.88 | 2.88 | 2.80 | 2.80 | 2.68 | -2.78% | 5 |
| Jan 21, 2026 | 2.92 | 2.92 | 2.76 | 2.88 | 2.75 | - | 2,217 |
| Jan 20, 2026 | 2.90 | 2.92 | 2.80 | 2.88 | 2.75 | -1.37% | 2,592 |
| Jan 19, 2026 | 2.92 | 2.92 | 2.72 | 2.92 | 2.79 | -0.68% | 512 |
| Jan 16, 2026 | 2.70 | 2.94 | 2.68 | 2.94 | 2.81 | 8.89% | 4,055 |
| Jan 15, 2026 | 2.84 | 2.84 | 2.70 | 2.70 | 2.58 | -6.25% | 917 |
| Jan 14, 2026 | 2.64 | 2.92 | 2.54 | 2.88 | 2.75 | 7.46% | 12,522 |
| Jan 13, 2026 | 2.50 | 2.68 | 2.50 | 2.68 | 2.56 | -0.74% | 652 |
| Jan 12, 2026 | 2.72 | 2.72 | 2.64 | 2.70 | 2.58 | 7.14% | 159 |
| Jan 9, 2026 | 2.64 | 2.64 | 2.52 | 2.52 | 2.41 | -4.55% | 10 |
| Jan 8, 2026 | 2.52 | 2.64 | 2.52 | 2.64 | 2.52 | 4.76% | 51 |
| Jan 7, 2026 | 2.64 | 2.64 | 2.52 | 2.52 | 2.41 | -9.35% | 40 |
| Jan 5, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.66 | -3.47% | 2 |
| Jan 2, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.75 | 12.50% | 10 |
| Dec 30, 2025 | 2.46 | 2.62 | 2.46 | 2.56 | 2.45 | -3.76% | 1,270 |
| Dec 29, 2025 | 2.44 | 2.66 | 2.40 | 2.66 | 2.54 | 9.02% | 1,085 |
| Dec 23, 2025 | 2.44 | 2.52 | 2.42 | 2.44 | 2.33 | -4.69% | 1,922 |
| Dec 22, 2025 | 2.62 | 2.64 | 2.28 | 2.56 | 2.45 | -2.29% | 3,216 |
| Dec 19, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.50 | - | 2 |
| Dec 18, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.50 | - | 2 |
| Dec 17, 2025 | 2.62 | 2.62 | 2.36 | 2.62 | 2.50 | 7.38% | 1,032 |
| Dec 16, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.33 | -7.58% | 921 |
| Dec 15, 2025 | 2.48 | 2.64 | 2.38 | 2.64 | 2.52 | 6.45% | 5,678 |
| Dec 12, 2025 | 2.32 | 2.48 | 2.32 | 2.48 | 2.37 | 6.90% | 40 |
| Dec 11, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.22 | -6.45% | 861 |
| Dec 10, 2025 | 2.34 | 2.48 | 2.24 | 2.48 | 2.37 | -3.88% | 2,740 |
| Dec 9, 2025 | 2.70 | 2.70 | 2.38 | 2.58 | 2.47 | -4.44% | 2,581 |
| Dec 8, 2025 | 2.48 | 2.78 | 2.24 | 2.70 | 2.58 | -2.88% | 6,537 |
| Dec 5, 2025 | 2.58 | 2.78 | 2.18 | 2.78 | 2.66 | 6.92% | 4,111 |
| Dec 4, 2025 | 2.32 | 2.60 | 2.12 | 2.60 | 2.49 | 12.07% | 3,830 |
| Dec 3, 2025 | 2.20 | 2.32 | 2.12 | 2.32 | 2.22 | -1.69% | 865 |
| Dec 2, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.26 | -0.84% | 2 |
| Dec 1, 2025 | 2.40 | 2.40 | 2.22 | 2.38 | 2.28 | - | 33 |
| Nov 28, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.28 | - | 2 |