3R Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	0.307	0.307	0.294	0.304	0.290	30,722
2024-08-20	0.301	0.312	0.293	0.300	0.286	26,622
2024-08-19	0.303	0.314	0.298	0.307	0.293	26,866
2024-08-16	0.319	0.319	0.301	0.304	0.290	28,182
2024-08-14	0.302	0.324	0.288	0.318	0.303	135,263
2024-08-13	0.308	0.308	0.300	0.302	0.288	23,630
2024-08-12	0.295	0.315	0.295	0.300	0.286	33,249
2024-08-09	0.299	0.299	0.287	0.294	0.280	20,154
2024-08-08	0.297	0.306	0.297	0.300	0.286	3,670
2024-08-07	0.288	0.297	0.288	0.297	0.283	29,657
2024-08-06	0.300	0.300	0.285	0.297	0.283	8,018
2024-08-05	0.315	0.318	0.284	0.300	0.286	47,388
2024-08-02	0.312	0.315	0.310	0.315	0.300	23,074
2024-08-01	0.319	0.322	0.312	0.312	0.297	43,558
2024-07-31	0.320	0.320	0.314	0.315	0.300	8,728
2024-07-30	0.313	0.340	0.312	0.315	0.300	57,553
2024-07-29	0.313	0.315	0.301	0.313	0.298	14,373
2024-07-26	0.310	0.313	0.306	0.306	0.292	19,479
2024-07-25	0.329	0.329	0.307	0.310	0.295	149,879
2024-07-24	0.336	0.338	0.324	0.328	0.313	60,311
2024-07-23	0.326	0.335	0.323	0.335	0.319	43,527
2024-07-22	0.327	0.330	0.320	0.326	0.311	44,425
2024-07-19	0.336	0.337	0.320	0.334	0.318	18,430
2024-07-18	0.338	0.338	0.324	0.338	0.322	15,574
2024-07-17	0.327	0.338	0.318	0.338	0.322	42,867
2024-07-16	0.332	0.339	0.324	0.329	0.314	23,131
2024-07-15	0.340	0.340	0.328	0.340	0.324	18,210
2024-07-12	0.343	0.343	0.330	0.340	0.324	15,131
2024-07-11	0.339	0.340	0.330	0.340	0.324	87,297
2024-07-10	0.339	0.340	0.326	0.333	0.317	80,654
2024-07-09	0.340	0.340	0.319	0.340	0.324	39,784
2024-07-08	0.344	0.344	0.330	0.330	0.315	18,196
2024-07-05	0.335	0.347	0.335	0.342	0.326	9,539
2024-07-04	0.345	0.351	0.339	0.347	0.331	13,303
2024-07-03	0.339	0.351	0.333	0.348	0.332	131,583
2024-07-02	0.339	0.345	0.330	0.339	0.323	139,519
2024-07-01	0.336	0.340	0.319	0.339	0.323	151,422
2024-06-28	0.332	0.342	0.314	0.336	0.320	216,701
2024-06-27	0.317	0.332	0.313	0.331	0.316	137,644
2024-06-26	0.322	0.327	0.310	0.325	0.310	39,971
2024-06-25	0.314	0.340	0.310	0.311	0.296	115,937
2024-06-24	0.315	0.315	0.301	0.313	0.298	66,279
2024-06-21	0.287	0.315	0.282	0.310	0.295	142,683
2024-06-20	0.285	0.290	0.284	0.284	0.271	13,350
2024-06-19	0.286	0.291	0.281	0.284	0.271	49,018
2024-06-18	0.287	0.292	0.285	0.286	0.273	24,316
2024-06-17	0.288	0.289	0.287	0.287	0.274	30,532
2024-06-14	0.298	0.298	0.286	0.293	0.279	47,412
2024-06-13	0.296	0.299	0.292	0.299	0.285	36,572
2024-06-12	0.305	0.305	0.290	0.299	0.285	22,724
2024-06-11	0.306	0.306	0.290	0.305	0.291	34,873
2024-06-10	0.298	0.310	0.295	0.297	0.283	49,600
2024-06-07	0.305	0.308	0.281	0.298	0.284	83,500
2024-06-06	0.310	0.314	0.280	0.300	0.286	292,346
2024-06-05	0.318	0.320	0.305	0.315	0.300	59,629
2024-06-04	0.327	0.327	0.316	0.320	0.305	96,433
2024-06-03	0.331	0.336	0.320	0.327	0.312	159,851
2024-05-31	0.337	0.350	0.330	0.331	0.316	261,572
2024-05-29	0.345	0.359	0.325	0.353	0.336	410,862
2024-05-28	0.337	0.350	0.323	0.345	0.329	158,171

← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.0400 PLN

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