3R Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	0.271	0.279	0.260	0.266	0.254	484,716
2024-02-26	0.290	0.293	0.269	0.277	0.264	518,720
2024-02-23	0.269	0.278	0.261	0.278	0.265	133,495
2024-02-22	0.274	0.274	0.261	0.269	0.256	118,390
2024-02-21	0.288	0.288	0.268	0.274	0.261	518,496
2024-02-20	0.282	0.293	0.274	0.288	0.275	259,228
2024-02-19	0.300	0.316	0.272	0.278	0.265	743,027
2024-02-16	0.315	0.319	0.312	0.315	0.300	55,731
2024-02-15	0.317	0.320	0.305	0.315	0.300	136,597
2024-02-14	0.354	0.360	0.290	0.314	0.299	1,519,016
2024-02-13	0.366	0.366	0.349	0.354	0.337	73,686
2024-02-12	0.348	0.367	0.341	0.367	0.350	79,559
2024-02-09	0.320	0.348	0.320	0.348	0.332	178,214
2024-02-08	0.320	0.334	0.290	0.321	0.306	782,769
2024-02-07	0.358	0.362	0.320	0.320	0.305	986,168
2024-02-06	0.364	0.364	0.360	0.360	0.343	16,367
2024-02-05	0.361	0.369	0.360	0.365	0.348	20,010
2024-02-02	0.370	0.380	0.360	0.369	0.352	23,505
2024-02-01	0.380	0.380	0.360	0.367	0.350	13,635
2024-01-31	0.376	0.384	0.366	0.379	0.361	22,165
2024-01-30	0.363	0.378	0.363	0.365	0.348	46,962
2024-01-29	0.352	0.369	0.352	0.369	0.352	37,545
2024-01-26	0.386	0.386	0.350	0.352	0.336	662,343
2024-01-25	0.400	0.400	0.386	0.386	0.368	55,219
2024-01-24	0.396	0.400	0.396	0.400	0.381	618
2024-01-23	0.400	0.400	0.399	0.400	0.381	3,389
2024-01-22	0.409	0.409	0.400	0.400	0.381	190
2024-01-19	0.393	0.405	0.393	0.400	0.381	27,399
2024-01-18	0.392	0.392	0.392	0.392	0.374	26
2024-01-17	0.405	0.405	0.395	0.395	0.377	142
2024-01-16	0.400	0.400	0.388	0.400	0.381	17,282
2024-01-15	0.410	0.410	0.409	0.409	0.390	16,603
2024-01-12	0.400	0.415	0.400	0.415	0.396	29,810
2024-01-11	0.400	0.414	0.400	0.402	0.383	7,068
2024-01-10	0.400	0.410	0.400	0.410	0.391	7,234
2024-01-09	0.400	0.400	0.397	0.397	0.378	7,285
2024-01-08	0.407	0.409	0.395	0.400	0.381	4,459
2024-01-05	0.393	0.406	0.391	0.395	0.377	4,469
2024-01-04	0.401	0.402	0.386	0.401	0.382	26,788
2024-01-03	0.415	0.415	0.402	0.402	0.383	13,560
2024-01-02	0.410	0.415	0.403	0.415	0.396	7,964
2023-12-29	0.395	0.424	0.395	0.399	0.380	61,834
2023-12-28	0.382	0.390	0.380	0.389	0.371	27,272
2023-12-27	0.389	0.398	0.379	0.382	0.364	118,036
2023-12-22	0.397	0.397	0.385	0.389	0.371	13,013
2023-12-21	0.393	0.402	0.379	0.379	0.361	10,222
2023-12-20	0.389	0.410	0.377	0.399	0.380	27,531
2023-12-19	0.380	0.389	0.376	0.389	0.371	133,524
2023-12-18	0.398	0.400	0.372	0.384	0.366	47,641
2023-12-15	0.404	0.404	0.398	0.400	0.381	30,828
2023-12-14	0.386	0.404	0.386	0.404	0.385	27,852
2023-12-13	0.400	0.400	0.390	0.394	0.376	97,860
2023-12-12	0.413	0.420	0.399	0.400	0.381	51,035
2023-12-11	0.415	0.415	0.415	0.415	0.396	1,000
2023-12-08	0.421	0.428	0.410	0.427	0.407	30,471
2023-12-07	0.409	0.420	0.409	0.420	0.400	13,419
2023-12-06	0.416	0.416	0.400	0.409	0.390	17,040
2023-12-05	0.404	0.410	0.400	0.409	0.390	77,704
2023-12-04	0.417	0.417	0.401	0.404	0.385	17,751
2023-12-01	0.416	0.417	0.416	0.416	0.397	7,930

← NewerPage 12 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.