3R Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.421	0.422	0.400	0.409	0.390	33,946
2023-11-29	0.422	0.422	0.411	0.421	0.401	10,478
2023-11-28	0.421	0.422	0.420	0.422	0.402	11,404
2023-11-27	0.419	0.422	0.410	0.422	0.402	12,452
2023-11-24	0.420	0.420	0.410	0.420	0.400	9,785
2023-11-23	0.422	0.430	0.410	0.415	0.396	35,070
2023-11-22	0.423	0.424	0.417	0.422	0.402	2,021
2023-11-21	0.420	0.422	0.410	0.417	0.397	36,999
2023-11-20	0.438	0.440	0.418	0.435	0.415	11,140
2023-11-17	0.437	0.438	0.425	0.438	0.417	7,744
2023-11-16	0.420	0.448	0.420	0.437	0.417	24,577
2023-11-15	0.415	0.420	0.410	0.420	0.400	62,889
2023-11-14	0.427	0.427	0.415	0.415	0.396	16,431
2023-11-13	0.414	0.437	0.414	0.436	0.416	19,539
2023-11-10	0.434	0.436	0.410	0.436	0.416	18,996
2023-11-09	0.422	0.436	0.420	0.436	0.416	8,261
2023-11-08	0.421	0.430	0.421	0.430	0.410	2,765
2023-11-07	0.420	0.429	0.420	0.429	0.409	10,384
2023-11-06	0.436	0.436	0.429	0.429	0.409	3,537
2023-11-03	0.427	0.439	0.427	0.436	0.416	14,106
2023-11-02	0.434	0.436	0.427	0.427	0.407	780
2023-10-31	0.432	0.452	0.420	0.435	0.415	59,699
2023-10-30	0.442	0.460	0.430	0.459	0.438	20,655
2023-10-27	0.439	0.455	0.424	0.442	0.421	36,311
2023-10-26	0.429	0.439	0.420	0.439	0.418	3,385
2023-10-25	0.427	0.429	0.421	0.429	0.409	7,266
2023-10-24	0.426	0.433	0.420	0.426	0.406	13,039
2023-10-23	0.434	0.434	0.426	0.426	0.406	44,059
2023-10-20	0.432	0.434	0.427	0.434	0.414	5,246
2023-10-19	0.430	0.434	0.426	0.434	0.414	11,035
2023-10-18	0.440	0.442	0.428	0.430	0.410	14,976
2023-10-17	0.430	0.447	0.426	0.440	0.419	24,949
2023-10-16	0.449	0.449	0.431	0.440	0.419	11,422
2023-10-13	0.444	0.449	0.443	0.449	0.428	7,995
2023-10-12	0.449	0.455	0.449	0.455	0.434	3,963
2023-10-11	0.440	0.449	0.435	0.449	0.428	20,196
2023-10-10	0.441	0.459	0.433	0.445	0.424	41,091
2023-10-09	0.453	0.453	0.440	0.440	0.419	19,161
2023-10-06	0.442	0.448	0.427	0.448	0.427	19,370
2023-10-05	0.427	0.460	0.427	0.448	0.427	11,790
2023-10-04	0.440	0.440	0.420	0.434	0.414	7,555
2023-10-03	0.430	0.436	0.410	0.436	0.416	20,150
2023-10-02	0.439	0.440	0.430	0.430	0.410	16,337
2023-09-29	0.440	0.459	0.440	0.440	0.419	14,261
2023-09-28	0.460	0.463	0.435	0.435	0.415	28,218
2023-09-27	0.440	0.460	0.433	0.460	0.438	12,581
2023-09-26	0.440	0.451	0.430	0.443	0.422	4,368
2023-09-25	0.458	0.459	0.413	0.449	0.428	116,192
2023-09-22	0.445	0.461	0.445	0.450	0.429	15,249
2023-09-21	0.460	0.467	0.445	0.450	0.429	17,488
2023-09-20	0.480	0.480	0.460	0.460	0.438	4,818
2023-09-19	0.460	0.480	0.451	0.480	0.458	27,360
2023-09-18	0.448	0.468	0.445	0.448	0.427	7,456
2023-09-15	0.479	0.479	0.445	0.467	0.445	14,031
2023-09-14	0.470	0.477	0.459	0.470	0.448	6,326
2023-09-13	0.465	0.472	0.460	0.460	0.438	3,109
2023-09-12	0.469	0.469	0.452	0.460	0.438	7,538
2023-09-11	0.463	0.471	0.446	0.460	0.438	49,751
2023-09-08	0.464	0.464	0.451	0.459	0.438	7,193
2023-09-07	0.459	0.469	0.451	0.465	0.443	16,413

← NewerPage 13 of 21 · 1,251 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.