B-Gaming S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	15.500	15.500	15.500	15.500	15.500	65,692
2024-02-21	15.500	15.500	15.500	15.500	15.500	50,360
2024-02-20	15.500	15.500	15.500	15.500	15.500	62,824
2024-02-19	15.500	15.500	15.500	15.500	15.500	25,142
2024-02-16	15.500	15.500	15.500	15.500	15.500	52,275
2024-02-15	15.500	15.500	15.500	15.500	15.500	23,061
2024-02-14	15.500	15.500	15.500	15.500	15.500	31,498
2024-02-09	15.500	15.500	15.500	15.500	15.500	138,217
2024-02-08	15.500	15.500	15.500	15.500	15.500	49,086
2024-02-07	15.500	15.500	15.500	15.500	15.500	91,570
2024-02-06	15.500	15.500	15.500	15.500	15.500	96,002
2024-02-05	15.500	15.500	15.500	15.500	15.500	63,436
2024-02-02	15.500	15.500	15.500	15.500	15.500	66,518
2024-02-01	15.500	15.500	15.500	15.500	15.500	110,424
2024-01-31	15.500	15.500	15.500	15.500	15.500	111,927
2024-01-30	15.500	15.500	15.500	15.500	15.500	269,487
2024-01-29	15.500	15.500	15.500	15.500	15.500	101,896
2024-01-26	15.500	15.500	15.500	15.500	15.500	339,958
2024-01-25	15.500	15.500	15.500	15.500	15.500	812,737
2024-01-24	15.500	15.500	15.500	15.500	15.500	593,353
2024-01-23	15.500	15.500	15.500	15.500	15.500	53,257
2024-01-22	15.500	15.500	15.500	15.500	15.500	54,975
2024-01-19	15.500	15.500	15.500	15.500	15.500	63,716
2024-01-18	15.500	15.500	15.500	15.500	15.500	26,241
2024-01-17	15.500	15.500	15.500	15.500	15.500	40,298
2024-01-16	15.500	15.500	15.500	15.500	15.500	127,607
2024-01-15	15.500	15.500	15.500	15.500	15.500	118,794
2024-01-12	15.500	15.500	15.500	15.500	15.500	88,162
2024-01-11	15.500	15.500	15.500	15.500	15.500	20,914
2024-01-10	15.500	15.500	15.500	15.500	15.500	27,974
2024-01-09	15.500	15.500	15.500	15.500	15.500	12,843
2024-01-08	15.500	15.500	15.500	15.500	15.500	28,257
2024-01-05	15.500	15.500	15.500	15.500	15.500	40,241
2024-01-04	15.500	15.500	15.500	15.500	15.500	21,129
2024-01-03	15.500	15.500	15.500	15.500	15.500	25,442
2024-01-02	15.500	15.500	15.500	15.500	15.500	18,720
2023-12-29	157.75	158.00	153.25	157.00	157.00	14,860
2023-12-28	15.500	15.500	15.500	15.500	15.500	19,234
2023-12-27	15.500	15.500	15.500	15.500	15.500	13,033
2023-12-26	15.500	15.500	15.500	15.500	15.500	10,030
2023-12-22	15.500	15.500	15.500	15.500	15.500	16,723
2023-12-21	15.500	15.500	15.500	15.500	15.500	17,686
2023-12-20	15.500	15.500	15.500	15.500	15.500	24,057
2023-12-19	15.500	15.500	15.500	15.500	15.500	16,923
2023-12-18	15.500	15.500	15.500	15.500	15.500	6,763
2023-12-15	15.500	15.500	15.500	15.500	15.500	2,451
2023-12-14	15.500	15.500	15.500	15.500	15.500	5,294
2023-12-13	15.500	15.500	15.500	15.500	15.500	28,371
2023-12-12	15.500	15.500	15.500	15.500	15.500	16,774
2023-12-11	15.500	15.500	15.500	15.500	15.500	6,431
2023-12-07	15.500	15.500	15.500	15.500	15.500	58,161
2023-12-06	15.500	15.500	15.500	15.500	15.500	7,705
2023-12-05	15.500	15.500	15.500	15.500	15.500	40,194
2023-12-04	15.500	15.500	15.500	15.500	15.500	14,604
2023-12-01	15.500	15.500	15.500	15.500	15.500	26,726
2023-11-30	15.500	15.500	15.500	15.500	15.500	11,273
2023-11-29	15.500	15.500	15.500	15.500	15.500	8,605
2023-11-28	15.500	15.500	15.500	15.500	15.500	5,656
2023-11-27	15.500	15.500	15.500	15.500	15.500	4,172
2023-11-24	15.500	15.500	15.500	15.500	15.500	47,505

← NewerPage 12 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-10-10	1.7647 ARS
2023-03-07	0.3800 ARS
2022-10-11	2.6000 ARS
2022-03-09	2.0000 ARS
2022-02-21	2,284.0000 ARS
2021-09-17	2.0000 ARS
2021-03-10	11.0000 ARS
2020-02-21	4.2000 ARS
2019-09-16	6.0000 ARS

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.