Warsaw - Delayed Quote
PLN
Ten Square Games S.A. (TEN.WA)
91.50
-1.75
(-1.88%)
At close: October 30 at 4:59:47 PM GMT+1
Currency in PLN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
94.40
94.40
91.25
91.50
91.50
11,756
Oct 29, 2026
94.20
94.20
92.65
93.25
93.25
8,518
Oct 28, 2026
94.20
94.40
93.45
94.25
94.25
5,609
Oct 27, 2026
94.20
94.30
93.50
94.30
94.30
4,617
Oct 26, 2026
92.05
94.05
92.05
93.90
93.90
4,659
Oct 23, 2026
93.00
93.95
91.80
92.35
92.35
23,227
Oct 22, 2026
96.20
96.20
91.95
92.10
92.10
51,302
Oct 21, 2026
96.20
96.55
95.20
96.40
96.40
7,141
Oct 20, 2026
95.50
96.20
95.20
96.15
96.15
6,395
Oct 19, 2026
98.20
98.60
93.90
95.30
95.30
25,480
Oct 16, 2026
98.15
99.50
98.15
98.75
98.75
6,627
Oct 15, 2026
97.80
98.85
96.60
98.15
98.15
9,798
Oct 14, 2026
98.10
99.00
98.00
98.00
98.00
5,259
Oct 13, 2026
100.00
100.00
98.20
99.00
99.00
7,246
Oct 12, 2026
100.10
100.10
99.00
99.80
99.80
7,282
Oct 9, 2026
100.00
100.30
98.70
99.30
99.30
7,176
Oct 8, 2026
99.30
100.00
98.10
99.50
99.50
6,820
Oct 7, 2026
101.80
101.80
98.40
98.60
98.60
11,635
Oct 6, 2026
98.25
98.25
98.25
98.25
98.25
-
Oct 5, 2026
98.25
98.25
98.25
98.25
98.25
-
Oct 2, 2026
98.40
99.15
97.40
98.25
98.25
9,654
Oct 1, 2026
100.80
100.80
98.40
98.40
98.40
10,046
Sep 30, 2026
98.30
101.30
98.30
100.80
100.80
9,911
Sep 29, 2026
98.75
99.90
97.50
98.50
98.50
8,847
Sep 28, 2026
99.20
99.60
97.25
98.70
98.70
10,450
Sep 25, 2026
99.60
100.10
98.05
98.85
98.85
22,017
Sep 24, 2026
98.20
100.50
98.20
98.90
98.90
9,646
Sep 23, 2026
99.20
100.00
97.80
97.85
97.85
15,452
Sep 22, 2026
99.85
101.70
99.10
99.20
99.20
10,122
Sep 21, 2026
98.15
100.90
98.10
100.50
100.50
18,153
Sep 18, 2026
100.40
100.60
98.05
98.10
98.10
13,210
Sep 17, 2026
98.30
101.90
97.80
100.20
100.20
12,309
Sep 16, 2026
101.00
101.90
98.40
98.40
98.40
22,081
Sep 15, 2026
102.30
103.40
101.50
101.50
101.50
17,650
Sep 14, 2026
104.00
105.60
102.90
103.50
103.50
28,509
Sep 11, 2026
104.00
106.00
103.30
104.00
104.00
11,715
Sep 10, 2026
106.80
106.90
103.00
103.00
103.00
30,895
Sep 9, 2026
106.80
107.40
104.80
106.00
106.00
25,392
Sep 8, 2026
104.90
106.80
103.90
106.50
106.50
33,611
Sep 7, 2026
104.90
105.00
103.70
104.50
104.50
16,588
Sep 4, 2026
101.60
104.80
101.60
103.90
103.90
16,823
Sep 3, 2026
102.00
102.70
101.40
101.60
101.60
15,827
Sep 2, 2026
101.20
102.80
101.00
101.80
101.80
20,193
Sep 1, 2026
104.50
104.60
101.50
101.60
101.60
11,205
Aug 31, 2026
102.80
105.00
102.60
104.50
104.50
12,714
Aug 28, 2026
102.20
105.40
102.20
103.00
103.00
23,878
Aug 27, 2026
103.70
104.70
102.40
102.50
102.50
14,766
Aug 26, 2026
105.50
106.90
103.80
103.80
103.80
41,319
Aug 25, 2026
102.00
106.40
99.70
105.50
105.50
55,592
Aug 24, 2026
104.00
105.70
101.60
101.60
101.60
23,473
Aug 21, 2026
100.50
103.00
100.50
103.00
103.00
8,238
Aug 20, 2026
100.10
102.30
100.10
102.00
102.00
7,115
Aug 19, 2026
102.50
103.10
100.10
100.10
100.10
12,285
Aug 18, 2026
103.20
103.90
102.00
102.50
102.50
8,242
Aug 17, 2026
105.70
105.70
103.20
103.20
103.20
14,186
Aug 14, 2026
104.70
105.70
104.20
104.80
104.80
6,835
Aug 13, 2026
105.80
107.80
104.70
104.90
104.90
14,246
Aug 12, 2026
108.00
108.00
105.60
105.90
105.90
9,273
Aug 11, 2026
106.60
108.20
106.50
108.00
108.00
19,248
Aug 10, 2026
107.00
108.00
105.70
107.00
107.00
12,334
Aug 7, 2026
105.00
107.00
104.50
107.00
107.00
17,794
Aug 6, 2026
107.70
107.70
104.00
104.00
104.00
19,826
Aug 5, 2026
108.20
109.10
107.00
107.10
107.10
22,266
Aug 4, 2026
108.70
109.40
106.70
108.40
108.40
25,572
Aug 3, 2026
107.60
108.80
106.90
107.40
107.40
27,072
Jul 31, 2026
103.70
107.50
102.50
107.00
107.00
55,637
Jul 30, 2026
103.90
103.90
101.40
103.60
103.60
50,360
Jul 29, 2026
97.95
104.40
97.95
103.90
103.90
47,333
Jul 28, 2026
98.00
99.40
96.90
97.95
97.95
30,971
Jul 27, 2026
94.00
97.60
93.70
97.00
97.00
31,608
Jul 24, 2026
90.90
95.00
90.10
93.00
93.00
37,096
Jul 23, 2026
89.40
91.80
88.85
90.90
90.90
19,625
Jul 22, 2026
90.75
90.80
89.05
89.40
89.40
6,757
Jul 21, 2026
90.40
90.80
89.60
90.75
90.75
6,258
Jul 20, 2026
88.70
90.70
88.35
90.40
90.40
14,181
Jul 17, 2026
88.95
89.55
88.30
88.50
88.50
5,832
Jul 16, 2026
89.00
89.90
88.70
89.20
89.20
11,351
Jul 15, 2026
88.60
89.80
87.60
89.80
89.80
9,325
Jul 14, 2026
88.70
88.70
85.45
88.30
88.30
62,179
Jul 13, 2026
89.70
89.70
88.00
88.70
88.70
17,719
Jul 10, 2026
89.75
91.55
88.50
88.80
88.80
26,948
Jul 9, 2026
92.00
92.60
88.40
89.40
89.40
63,352
Jul 8, 2026
93.90
93.90
91.00
91.00
91.00
24,410
Jul 7, 2026
93.00
94.40
93.00
94.30
94.30
5,473
Jul 6, 2026
94.00
94.90
92.30
94.90
94.90
17,821
Jul 3, 2026
93.55
93.90
92.65
93.00
93.00
4,466
Jul 2, 2026
94.75
94.75
92.70
93.50
93.50
3,017
Jul 1, 2026
92.00
94.00
90.90
94.00
94.00
4,656
Jun 30, 2026
90.70
91.90
90.10
90.25
90.25
9,979
Jun 29, 2026
91.60
92.35
90.50
90.65
90.65
7,564
Jun 26, 2026
92.15
92.85
90.75
91.60
91.60
8,863
Jun 25, 2026
93.00
94.85
91.50
92.10
92.10
5,631
Jun 24, 2026
95.90
95.90
92.40
92.50
92.50
20,204
Jun 23, 2026
94.00
95.60
92.40
95.60
95.60
11,477
Jun 22, 2026
96.50
99.50
93.90
93.95
93.95
33,032
Jun 19, 2026
97.00
97.20
95.45
96.25
96.25
37,038
Jun 18, 2026
94.65
97.00
94.25
97.00
97.00
19,758
Jun 17, 2026
94.75
95.35
94.25
95.10
95.10
19,099
Jun 16, 2026
96.00
96.15
94.40
94.70
94.70
14,800
Jun 15, 2026
96.70
97.20
95.00
96.00
96.00
14,051
Jun 12, 2026
92.00
96.95
91.85
96.50
96.50
94,790
Jun 11, 2026
90.00
91.45
89.40
90.70
90.70
20,669
Jun 10, 2026
90.50
91.75
90.00
90.55
90.55
18,388
Jun 9, 2026
91.00
91.50
90.25
91.00
91.00
12,475
Jun 8, 2026
88.50
91.00
87.40
91.00
91.00
19,360
Jun 5, 2026
90.15
91.00
88.60
88.60
88.60
15,835
Jun 3, 2026
89.90
90.90
89.50
90.15
90.15
11,307
Jun 2, 2026
90.00
91.40
89.55
89.90
89.90
11,107
Jun 1, 2026
90.55
92.50
89.05
89.05
89.05
14,468
May 29, 2026
90.05
91.70
89.10
91.20
91.20
14,967
May 28, 2026
89.50
90.70
88.00
90.60
90.60
28,211
May 27, 2026
91.90
92.40
88.30
89.50
89.50
47,206
May 26, 2026
93.00
93.30
91.30
91.90
91.90
15,276
May 25, 2026
94.35
95.45
91.45
93.35
93.35
37,574
May 22, 2026
95.30
95.30
93.00
94.00
94.00
12,587
May 21, 2026
95.75
95.75
93.50
95.30
95.30
14,119
May 20, 2026
91.55
95.85
91.25
95.85
95.85
13,927
May 19, 2026
92.60
94.25
91.50
91.60
91.60
10,302
May 18, 2026
91.50
93.75
90.00
92.60
92.60
32,548
May 15, 2026
97.10
97.20
92.65
93.50
93.50
31,145
May 14, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
96.00
97.00
95.00
97.00
97.00
40,070
May 13, 2026
101.90
105.90
101.70
105.40
95.40
64,775
May 12, 2026
107.00
107.00
101.70
101.70
92.05
170,744
May 11, 2026
108.30
109.20
106.80
109.00
98.66
36,777
May 8, 2026
108.00
109.00
107.30
107.30
97.12
26,438
May 7, 2026
110.00
110.00
107.90
108.10
97.84
18,890
May 6, 2026
108.00
110.00
107.70
109.90
99.47
19,581
May 5, 2026
108.90
109.60
107.10
107.40
97.21
24,378
May 4, 2026
108.10
109.70
107.10
108.70
98.39
22,345
Apr 30, 2026
107.90
109.10
107.00
107.40
97.21
44,827
Apr 29, 2026
108.50
108.80
107.20
108.10
97.84
11,752
Apr 28, 2026
108.00
108.50
107.10
107.20
97.03
13,110
Apr 27, 2026
111.00
111.30
107.60
108.00
97.75
16,940
Apr 24, 2026
111.00
111.80
109.60
110.80
100.29
19,462
Apr 23, 2026
112.00
112.90
110.80
111.00
100.47
17,301
Apr 22, 2026
111.00
113.50
110.60
113.00
102.28
31,765
Apr 21, 2026
111.50
111.60
109.80
110.80
100.29
20,311
Apr 20, 2026
111.00
111.00
108.60
109.70
99.29
16,212
Apr 17, 2026
110.80
111.30
109.30
111.00
100.47
18,505
Apr 16, 2026
111.00
111.00
108.40
109.70
99.29
24,434
Apr 15, 2026
109.20
110.70
107.00
110.50
100.02
35,290
Apr 14, 2026
106.80
108.90
106.30
108.90
98.57
29,351
Apr 13, 2026
106.00
106.60
104.30
106.60
96.49
36,606
Apr 10, 2026
105.00
106.60
103.60
106.00
95.94
34,194
Apr 9, 2026
104.90
105.30
102.90
103.60
93.77
14,009
Apr 8, 2026
104.00
106.10
104.00
105.40
95.40
46,226
Apr 7, 2026
102.00
104.20
101.10
101.10
91.51
27,833
Apr 2, 2026
100.80
102.00
99.20
102.00
92.32
13,894
Apr 1, 2026
99.70
101.40
99.70
101.40
91.78
21,426
Mar 31, 2026
98.40
99.60
97.90
99.50
90.06
18,233
Mar 30, 2026
95.50
97.90
93.60
97.90
88.61
40,741
Mar 27, 2026
98.00
99.00
95.50
95.50
86.44
54,168
Mar 26, 2026
101.40
101.40
97.60
98.30
88.97
34,452
Mar 25, 2026
100.00
101.60
99.10
101.40
91.78
39,770
Mar 24, 2026
104.00
104.00
95.60
98.50
89.15
150,238
Mar 23, 2026
102.60
105.60
99.80
105.40
95.40
29,109
Mar 20, 2026
104.00
104.40
102.40
102.40
92.68
15,278
Mar 19, 2026
105.20
105.20
101.40
104.00
94.13
10,655
Mar 18, 2026
104.00
105.00
103.40
104.00
94.13
6,350
Mar 17, 2026
105.00
105.20
103.40
104.80
94.86
10,618
Mar 16, 2026
102.00
105.00
102.00
105.00
95.04
6,754
Mar 13, 2026
103.20
105.40
102.20
104.00
94.13
9,431
Mar 12, 2026
105.60
106.00
103.20
103.20
93.41
13,015
Mar 11, 2026
107.00
108.00
105.60
105.60
95.58
9,140
Mar 10, 2026
105.80
108.20
105.00
108.00
97.75
13,521
Mar 9, 2026
102.60
105.80
99.90
105.60
95.58
18,232
Mar 6, 2026
108.20
109.00
103.60
103.60
93.77
20,844
Mar 5, 2026
105.20
109.40
104.40
107.60
97.39
39,724
Mar 4, 2026
97.00
106.00
97.00
105.00
95.04
34,583
Mar 3, 2026
103.00
103.00
97.00
97.00
87.80
44,793
Mar 2, 2026
100.80
103.40
99.80
103.00
93.23
20,681
Feb 27, 2026
103.40
105.80
103.40
104.20
94.31
7,744
Feb 26, 2026
102.40
103.80
102.40
102.40
92.68
3,671
Feb 25, 2026
103.80
104.40
102.40
102.80
93.05
7,529
Feb 24, 2026
103.40
103.80
100.80
102.80
93.05
13,763
Feb 23, 2026
100.20
104.00
100.20
103.80
93.95
12,738
Feb 20, 2026
100.40
101.20
99.30
101.20
91.60
12,196
Feb 19, 2026
103.80
104.40
100.40
100.40
90.87
12,016
Feb 18, 2026
102.80
104.40
102.60
103.80
93.95
6,224
Feb 17, 2026
102.00
102.80
100.20
102.00
92.32
11,730
Feb 16, 2026
102.20
103.00
100.80
101.40
91.78
14,522
Feb 13, 2026
103.40
103.80
101.00
102.20
92.50
15,734
Feb 12, 2026
106.80
107.00
103.40
103.80
93.95
16,816
Feb 11, 2026
106.80
107.40
105.40
106.40
96.31
6,352
Feb 10, 2026
109.00
109.00
106.00
106.80
96.67
8,740
Feb 9, 2026
105.60
108.60
105.40
108.60
98.30
14,738
Feb 6, 2026
106.20
107.60
104.00
105.60
95.58
16,498
Feb 5, 2026
108.00
109.40
106.20
106.20
96.12
22,654
Feb 4, 2026
108.20
111.60
108.20
110.00
99.56
16,607
Feb 3, 2026
109.00
110.40
105.00
107.00
96.85
26,051
Feb 2, 2026
110.20
112.00
106.00
109.00
98.66
50,460
Jan 30, 2026
113.20
116.60
111.80
114.60
103.73
34,515
Jan 29, 2026
112.00
113.80
111.20
113.20
102.46
22,669
Jan 28, 2026
111.60
112.00
108.80
111.20
100.65
24,082
Jan 27, 2026
113.00
113.00
109.20
111.20
100.65
18,135
Jan 26, 2026
114.00
114.40
111.00
113.00
102.28
25,138
Jan 23, 2026
111.00
114.40
107.60
112.00
101.37
62,749
Jan 22, 2026
103.80
114.00
103.40
110.00
99.56
119,103
Jan 21, 2026
100.00
104.40
100.00
103.80
93.95
21,790
Jan 20, 2026
100.00
101.60
98.30
100.00
90.51
16,511
Jan 19, 2026
104.20
104.60
100.80
100.80
91.24
15,729
Jan 16, 2026
101.80
105.60
101.00
104.80
94.86
49,072
Jan 15, 2026
101.00
102.60
100.80
101.80
92.14
18,583
Jan 14, 2026
102.60
102.60
99.00
101.00
91.42
39,891
Jan 13, 2026
101.00
102.80
100.40
102.60
92.87
29,528
Jan 12, 2026
99.80
102.60
98.50
100.40
90.87
34,028
Jan 9, 2026
99.20
99.70
97.80
99.40
89.97
17,744
Jan 8, 2026
99.40
99.70
97.60
99.10
89.70
50,047
Jan 7, 2026
98.00
99.40
96.10
99.10
89.70
34,245
Jan 5, 2026
94.20
97.80
93.90
97.80
88.52
50,449
Jan 2, 2026
91.20
94.20
89.80
94.20
85.26
36,698
Dec 30, 2025
89.90
91.30
89.40
91.00
82.37
18,337
Dec 29, 2025
87.00
89.90
86.90
89.90
81.37
17,790
Dec 23, 2025
87.00
88.10
86.00
87.10
78.84
19,028
Dec 22, 2025
84.80
87.10
84.50
87.00
78.75
42,408
Dec 19, 2025
84.00
84.90
83.50
84.90
76.84
32,618
Dec 18, 2025
84.70
85.20
83.90
83.90
75.94
23,342
Dec 17, 2025
86.50
87.30
84.60
84.60
76.57
20,783
Dec 16, 2025
85.80
87.60
85.10
87.00
78.75
32,356
Dec 15, 2025
86.90
86.90
85.50
85.80
77.66
21,101
Dec 12, 2025
87.20
87.50
86.30
86.90
78.66
10,322
Dec 11, 2025
87.10
88.20
86.70
86.80
78.56
8,886
Dec 10, 2025
89.00
89.20
85.20
87.30
79.02
19,290
Dec 9, 2025
90.00
90.00
88.60
88.60
80.19
10,482
Dec 8, 2025
90.70
90.70
89.00
90.00
81.46
8,662
Dec 5, 2025
89.10
91.80
88.90
90.70
82.09
9,984
Dec 4, 2025
88.50
91.60
88.50
89.10
80.65
10,982
Dec 3, 2025
89.00
89.90
88.50
89.20
80.74
4,826
Dec 2, 2025
90.30
90.90
88.10
89.50
81.01
14,737
Dec 1, 2025
91.40
91.40
89.70
90.20
81.64
7,643
Nov 28, 2025
90.40
91.30
90.00
91.30
82.64
5,912
Nov 27, 2025
90.60
91.30
89.20
90.40
81.82
7,154
Nov 26, 2025
90.00
90.70
88.80
90.60
82.00
13,152
Nov 25, 2025
88.50
89.40
87.30
89.40
80.92
5,672
Nov 24, 2025
88.10
88.90
85.90
87.70
79.38
14,663
Nov 21, 2025
89.50
89.60
87.60
88.10
79.74
13,003
Nov 20, 2025
90.90
91.00
88.10
89.70
81.19
14,103
Nov 19, 2025
90.00
90.80
89.50
90.40
81.82
8,124
Nov 18, 2025
91.60
91.80
89.70
90.00
81.46
13,283
Nov 17, 2025
93.00
93.60
91.00
91.60
82.91
5,854
Nov 14, 2025
92.80
93.70
91.00
92.00
83.27
35,362
Nov 13, 2025
91.10
94.20
90.50
93.80
84.90
31,683
Nov 12, 2025
92.40
92.90
90.10
90.50
81.91
12,156
Nov 10, 2025
92.00
93.30
91.80
92.00
83.27
6,811
Nov 7, 2025
92.50
93.30
91.00
92.00
83.27
14,197
Nov 6, 2025
92.00
92.70
90.90
91.90
83.18
9,016
Nov 5, 2025
91.30
92.00
90.60
91.00
82.37
7,583
Nov 4, 2025
91.10
91.30
90.40
91.30
82.64
4,731
Nov 3, 2025
91.90
91.90
90.30
91.00
82.37
6,583
Oct 31, 2025
90.70
91.00
89.70
90.50
81.91
4,265
Oct 30, 2025
90.90
91.30
89.70
90.00
81.46
3,616
