TESGAS S.A.(PL:TSG)
zł 1.530.01 (-0.97%)
PL:TSG
TESGAS S.A. historical prices
zł 1.53
At close:0.01 (-0.97%)
TESGAS S.A. (TSG) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | -0.97% | 3,878 | 0.37 |
| Nov 09, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | -1.62% | 5,161 | 0.49 |
| Nov 06, 2026 | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | -0.32% | 23,350 | 2.26 |
| Nov 05, 2026 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | +0.65% | 10,562 | 1.03 |
| Nov 04, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | +0.65% | 1,823 | 0.18 |
| Nov 03, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | +0.99% | 976 | 0.09 |
| Nov 02, 2026 | 1.53 | 1.55 | 1.52 | 1.52 | 1.52 | -1.62% | 2,118 | 0.20 |
| Oct 30, 2026 | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | +0.98% | 49,522 | 4.65 |
| Oct 29, 2026 | 1.50 | 1.61 | 1.50 | 1.53 | 1.53 | +0.66% | 26,813 | 2.40 |
| Oct 28, 2026 | 1.52 | 1.55 | 1.50 | 1.52 | 1.52 | -2.26% | 20,394 | 1.86 |
| Oct 27, 2026 | 1.55 | 1.63 | 1.54 | 1.55 | 1.55 | -0.96% | 17,424 | 1.62 |
| Oct 26, 2026 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -2.19% | 2,402 | 0.22 |
| Oct 23, 2026 | 1.59 | 1.60 | 1.55 | 1.60 | 1.60 | +0.63% | 2,164 | 0.19 |
| Oct 22, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | +0.95% | 2,735 | 0.24 |
| Oct 21, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -3.37% | 1,627 | 0.14 |
| Oct 20, 2026 | 1.61 | 1.63 | 1.58 | 1.63 | 1.63 | +1.56% | 2,570 | 0.22 |
| Oct 19, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.00% | 804 | 0.07 |
| Oct 16, 2026 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | -1.53% | 689 | 0.06 |
| Oct 15, 2026 | 1.64 | 1.64 | 1.59 | 1.63 | 1.63 | -1.21% | 16,606 | 1.47 |
| Oct 14, 2026 | 1.64 | 1.69 | 1.63 | 1.65 | 1.65 | +0.30% | 2,894 | 0.26 |
| Oct 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.30% | 5,253 | 0.47 |
| Oct 12, 2026 | 1.67 | 1.67 | 1.63 | 1.65 | 1.65 | +1.54% | 2,437 | 0.22 |
| Oct 09, 2026 | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | -0.31% | 4,311 | 0.39 |
| Oct 08, 2026 | 1.65 | 1.70 | 1.63 | 1.63 | 1.63 | -0.31% | 2,976 | 0.27 |
| Oct 07, 2026 | 1.57 | 1.65 | 1.57 | 1.64 | 1.64 | +4.14% | 12,110 | 1.10 |
| Oct 06, 2026 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | -2.79% | 2,329 | 0.21 |
| Oct 05, 2026 | 1.59 | 1.62 | 1.55 | 1.62 | 1.62 | +1.57% | 2,904 | 0.26 |
| Oct 02, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | +0.95% | 1,612 | 0.15 |
| Oct 01, 2026 | 1.58 | 1.59 | 1.51 | 1.58 | 1.58 | -0.63% | 21,102 | 1.90 |
| Sep 30, 2026 | 1.63 | 1.63 | 1.56 | 1.59 | 1.59 | -2.76% | 21,034 | 1.95 |
| Sep 29, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | 1,115 | 0.10 |
| Sep 28, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | +0.61% | 606 | 0.05 |
| Sep 25, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | 1,420 | 0.10 |
| Sep 24, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.00% | 924 | 0.07 |
| Sep 23, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | 0.00% | 15,304 | 1.14 |
| Sep 22, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | +0.61% | 627 | 0.05 |
| Sep 21, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -0.61% | 24,021 | 1.83 |
| Sep 18, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 0.00% | 37,000 | 2.93 |
| Sep 17, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.00% | 426 | 0.03 |
| Sep 16, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | 0.00% | 24,864 | 2.03 |
| Sep 15, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | +0.31% | 5,060 | 0.42 |
| Sep 14, 2026 | 1.71 | 1.71 | 1.63 | 1.64 | 1.64 | -4.39% | 25,080 | 2.13 |
| Sep 11, 2026 | 1.71 | 1.73 | 1.65 | 1.71 | 1.71 | -0.87% | 14,414 | 1.25 |
| Sep 10, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.00% | 5,061 | 0.44 |
| Sep 09, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | +1.47% | 586 | 0.05 |
| Sep 08, 2026 | 1.72 | 1.73 | 1.70 | 1.70 | 1.70 | -1.45% | 6,220 | 0.54 |
| Sep 07, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.00% | 2,656 | 0.23 |
| Sep 04, 2026 | 1.71 | 1.73 | 1.68 | 1.73 | 1.73 | -0.29% | 14,513 | 1.29 |
| Sep 03, 2026 | 1.74 | 1.74 | 1.70 | 1.73 | 1.73 | +1.76% | 9,007 | 0.81 |
| Sep 02, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -0.87% | 12,211 | 1.10 |
