Advertisement
U.S. Markets closed
S&P Futures
5,915.50 -4.50 (-0.08%) Dow Futures
43,501.00 -39.00 (-0.09%) Nasdaq Futures
20,615.25 -18.25 (-0.09%) Russell 2000 Futures
2,318.30 +0.60 (+0.03%) Crude Oil
69.21 +0.05 (+0.07%) Gold
2,619.60 +5.00 (+0.19%)
Ten Square Games S.A. (TEN.WA)
Warsaw - Warsaw Delayed Price. Currency in PLN
Follow
At close: 05:00PM CET
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | - | - | - | - | - | - |
| Nov 18, 2024 | - | - | - | - | - | - |
| Nov 15, 2024 | 78.00 | 79.65 | 77.40 | 77.45 | 77.45 | 14,995 |
| Nov 14, 2024 | 81.80 | 81.80 | 77.10 | 78.00 | 78.00 | 63,781 |
| Nov 13, 2024 | 84.75 | 84.75 | 82.55 | 83.05 | 83.05 | 12,740 |
| Nov 12, 2024 | 81.90 | 84.80 | 81.55 | 83.95 | 83.95 | 15,698 |
| Nov 08, 2024 | 82.50 | 84.05 | 81.55 | 81.90 | 81.90 | 10,894 |
| Nov 07, 2024 | 81.10 | 82.85 | 80.90 | 82.50 | 82.50 | 9,600 |
| Nov 06, 2024 | 80.00 | 81.75 | 80.00 | 81.00 | 81.00 | 9,865 |
| Nov 05, 2024 | 79.80 | 80.50 | 79.50 | 79.65 | 79.65 | 12,556 |
| Nov 04, 2024 | 80.00 | 80.50 | 79.20 | 79.50 | 79.50 | 14,301 |
| Oct 31, 2024 | 82.70 | 82.70 | 79.55 | 80.05 | 80.05 | 26,707 |
| Oct 30, 2024 | 82.00 | 82.90 | 81.40 | 82.75 | 82.75 | 10,571 |
| Oct 29, 2024 | 83.70 | 84.20 | 81.45 | 81.55 | 81.55 | 15,854 |
| Oct 28, 2024 | 84.30 | 84.85 | 83.50 | 83.60 | 83.60 | 8,487 |
| Oct 25, 2024 | 83.15 | 84.95 | 82.85 | 84.30 | 84.30 | 6,700 |
| Oct 24, 2024 | 84.35 | 84.85 | 83.60 | 83.60 | 83.60 | 6,313 |
| Oct 23, 2024 | 84.75 | 85.05 | 83.15 | 84.85 | 84.85 | 9,208 |
| Oct 22, 2024 | 84.80 | 86.95 | 83.25 | 84.35 | 84.35 | 16,085 |
| Oct 21, 2024 | 85.90 | 86.45 | 84.35 | 84.70 | 84.70 | 10,248 |
| Oct 18, 2024 | 86.60 | 86.65 | 85.20 | 86.00 | 86.00 | 19,139 |
| Oct 17, 2024 | 90.55 | 90.55 | 86.60 | 86.60 | 86.60 | 23,135 |
| Oct 16, 2024 | 90.45 | 90.75 | 88.00 | 90.30 | 90.30 | 9,755 |
| Oct 15, 2024 | 90.30 | 90.95 | 89.10 | 90.15 | 90.15 | 11,732 |
| Oct 14, 2024 | 91.70 | 92.20 | 90.55 | 90.55 | 90.55 | 10,536 |
| Oct 11, 2024 | 92.15 | 92.85 | 91.50 | 92.20 | 92.20 | 4,017 |
| Oct 10, 2024 | 93.80 | 93.80 | 91.50 | 92.15 | 92.15 | 5,325 |
| Oct 09, 2024 | 92.40 | 93.40 | 91.60 | 93.15 | 93.15 | 5,011 |
| Oct 08, 2024 | 94.75 | 94.75 | 91.50 | 91.60 | 91.60 | 6,916 |
| Oct 07, 2024 | 94.90 | 95.40 | 93.45 | 94.85 | 94.85 | 20,183 |
| Oct 04, 2024 | 91.10 | 92.00 | 89.55 | 91.65 | 91.65 | 10,615 |
| Oct 03, 2024 | 92.50 | 92.70 | 90.10 | 91.90 | 91.90 | 5,741 |
| Oct 02, 2024 | 92.50 | 93.50 | 91.60 | 92.40 | 92.40 | 7,539 |
| Oct 01, 2024 | 96.00 | 96.10 | 93.00 | 93.90 | 93.90 | 9,206 |
| Sep 30, 2024 | 95.90 | 95.90 | 94.25 | 95.70 | 95.70 | 20,466 |
| Sep 27, 2024 | 95.00 | 95.95 | 94.00 | 95.90 | 95.90 | 9,830 |
| Sep 26, 2024 | 93.95 | 95.40 | 93.25 | 94.95 | 94.95 | 12,386 |
| Sep 25, 2024 | 93.95 | 94.65 | 93.35 | 94.40 | 94.40 | 8,818 |
| Sep 24, 2024 | 93.00 | 94.00 | 91.10 | 93.95 | 93.95 | 15,706 |
| Sep 23, 2024 | 95.00 | 95.55 | 93.10 | 93.20 | 93.20 | 15,156 |
| Sep 20, 2024 | 95.10 | 95.95 | 94.10 | 95.00 | 95.00 | 21,140 |
| Sep 19, 2024 | 95.00 | 96.00 | 93.75 | 95.60 | 95.60 | 11,983 |
| Sep 18, 2024 | 97.10 | 97.30 | 94.80 | 94.80 | 94.80 | 11,135 |
| Sep 17, 2024 | 95.00 | 97.20 | 95.00 | 97.00 | 97.00 | 16,188 |
| Sep 16, 2024 | 95.75 | 95.75 | 94.05 | 95.55 | 95.55 | 5,115 |
| Sep 13, 2024 | 94.05 | 96.00 | 94.05 | 95.80 | 95.80 | 5,932 |
| Sep 12, 2024 | 95.20 | 95.50 | 94.25 | 95.20 | 95.20 | 12,753 |
| Sep 11, 2024 | 94.00 | 96.70 | 94.00 | 94.80 | 94.80 | 20,860 |
| Sep 10, 2024 | 93.80 | 94.40 | 93.35 | 94.00 | 94.00 | 7,546 |
| Sep 09, 2024 | 93.30 | 94.10 | 92.60 | 93.80 | 93.80 | 13,627 |
| Sep 06, 2024 | 93.40 | 94.40 | 92.55 | 93.30 | 93.30 | 17,508 |
| Sep 05, 2024 | 94.00 | 95.30 | 92.10 | 92.50 | 92.50 | 18,894 |
| Sep 04, 2024 | 94.10 | 94.55 | 92.60 | 94.40 | 94.40 | 24,051 |
| Sep 03, 2024 | 95.20 | 95.90 | 94.00 | 94.55 | 94.55 | 15,260 |
| Sep 02, 2024 | 95.50 | 95.80 | 94.50 | 95.20 | 95.20 | 16,631 |
| Aug 30, 2024 | 94.20 | 95.45 | 94.00 | 95.10 | 95.10 | 9,985 |
| Aug 29, 2024 | 93.60 | 95.35 | 92.55 | 95.00 | 95.00 | 19,251 |
| Aug 28, 2024 | 92.00 | 94.50 | 91.80 | 93.60 | 93.60 | 34,958 |
| Aug 27, 2024 | 89.70 | 93.60 | 88.90 | 92.70 | 92.70 | 120,625 |
| Aug 26, 2024 | 85.50 | 86.45 | 84.75 | 85.80 | 85.80 | 3,361 |
| Aug 23, 2024 | 85.50 | 86.55 | 84.10 | 85.50 | 85.50 | 4,383 |
| Aug 22, 2024 | 85.45 | 86.40 | 84.50 | 85.50 | 85.50 | 5,124 |
| Aug 21, 2024 | 84.60 | 85.80 | 84.45 | 85.45 | 85.45 | 2,286 |
| Aug 20, 2024 | 86.60 | 86.90 | 84.25 | 84.60 | 84.60 | 9,986 |
| Aug 19, 2024 | 86.00 | 86.50 | 83.70 | 86.10 | 86.10 | 12,020 |
| Aug 16, 2024 | 83.90 | 86.30 | 83.10 | 85.60 | 85.60 | 15,807 |
| Aug 14, 2024 | 82.85 | 84.70 | 82.50 | 83.85 | 83.85 | 5,553 |
| Aug 13, 2024 | 84.20 | 84.25 | 82.50 | 82.50 | 82.50 | 13,712 |
| Aug 12, 2024 | 84.00 | 86.00 | 83.90 | 84.25 | 84.25 | 12,165 |
| Aug 09, 2024 | 84.40 | 84.80 | 83.30 | 83.90 | 83.90 | 3,775 |
| Aug 08, 2024 | 84.10 | 84.70 | 83.00 | 84.15 | 84.15 | 7,003 |
| Aug 07, 2024 | 83.35 | 84.95 | 83.00 | 84.70 | 84.70 | 6,818 |
| Aug 06, 2024 | 82.90 | 84.45 | 81.80 | 83.35 | 83.35 | 12,975 |
| Aug 05, 2024 | 80.85 | 83.00 | 78.90 | 83.00 | 83.00 | 35,961 |
| Aug 02, 2024 | 85.40 | 85.85 | 82.65 | 82.65 | 82.65 | 11,883 |
| Aug 01, 2024 | 85.25 | 87.45 | 85.05 | 86.05 | 86.05 | 5,938 |
| Jul 31, 2024 | 84.65 | 86.00 | 84.40 | 86.00 | 86.00 | 5,198 |
| Jul 30, 2024 | 83.10 | 85.90 | 82.95 | 84.65 | 84.65 | 16,341 |
| Jul 29, 2024 | 81.30 | 83.80 | 81.30 | 82.30 | 82.30 | 11,879 |
| Jul 26, 2024 | 82.65 | 82.70 | 81.25 | 81.25 | 81.25 | 4,144 |
| Jul 25, 2024 | 80.75 | 82.70 | 79.55 | 82.70 | 82.70 | 21,107 |
| Jul 24, 2024 | 81.55 | 83.55 | 80.55 | 80.80 | 80.80 | 15,348 |
| Jul 23, 2024 | 82.65 | 83.35 | 82.05 | 82.20 | 82.20 | 5,445 |
| Jul 22, 2024 | 83.30 | 84.55 | 82.40 | 82.65 | 82.65 | 11,817 |
| Jul 19, 2024 | 85.45 | 85.45 | 83.15 | 83.25 | 83.25 | 8,592 |
| Jul 18, 2024 | 83.55 | 85.50 | 83.45 | 85.45 | 85.45 | 5,604 |
| Jul 17, 2024 | 83.35 | 84.30 | 82.80 | 83.65 | 83.65 | 8,486 |
| Jul 16, 2024 | 87.00 | 87.80 | 83.25 | 83.30 | 83.30 | 12,114 |
| Jul 15, 2024 | 87.35 | 87.95 | 86.30 | 87.55 | 87.55 | 12,902 |
| Jul 12, 2024 | 87.00 | 87.40 | 85.05 | 87.30 | 87.30 | 8,546 |
| Jul 11, 2024 | 84.00 | 86.50 | 83.30 | 86.50 | 86.50 | 15,019 |
| Jul 10, 2024 | 84.00 | 84.85 | 82.45 | 84.70 | 84.70 | 11,833 |
| Jul 09, 2024 | 83.15 | 84.20 | 82.40 | 83.30 | 83.30 | 8,744 |
| Jul 08, 2024 | 83.90 | 84.85 | 83.05 | 83.05 | 83.05 | 6,391 |
| Jul 05, 2024 | 85.00 | 85.20 | 83.10 | 83.15 | 83.15 | 7,526 |
| Jul 04, 2024 | 85.00 | 85.75 | 83.50 | 84.25 | 84.25 | 6,657 |
| Jul 03, 2024 | 83.20 | 85.95 | 83.20 | 85.75 | 85.75 | 14,598 |
| Jul 02, 2024 | 84.60 | 84.80 | 83.15 | 83.20 | 83.20 | 9,668 |
| Jul 01, 2024 | 82.50 | 84.60 | 81.95 | 84.60 | 84.60 | 18,865 |
| Jun 28, 2024 | 82.50 | 83.75 | 81.20 | 81.95 | 81.95 | 16,707 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.