3R Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.478	0.478	0.459	0.465	0.443	28,662
2023-09-05	0.484	0.484	0.461	0.461	0.439	38,688
2023-09-04	0.490	0.490	0.475	0.484	0.461	28,417
2023-09-01	0.483	0.498	0.475	0.490	0.467	74,978
2023-08-31	0.477	0.483	0.473	0.482	0.459	22,183
2023-08-30	0.489	0.489	0.475	0.480	0.458	21,308
2023-08-29	0.489	0.491	0.473	0.489	0.466	15,908
2023-08-28	0.489	0.491	0.473	0.490	0.467	44,007
2023-08-25	0.476	0.497	0.468	0.496	0.473	28,037
2023-08-24	0.492	0.492	0.480	0.480	0.458	22,185
2023-08-23	0.480	0.492	0.477	0.492	0.469	80,919
2023-08-22	0.469	0.481	0.459	0.481	0.458	18,774
2023-08-21	0.480	0.480	0.466	0.469	0.447	52,538
2023-08-18	0.477	0.478	0.462	0.470	0.448	27,740
2023-08-17	0.472	0.480	0.462	0.462	0.440	10,075
2023-08-16	0.489	0.490	0.464	0.483	0.460	39,623
2023-08-14	0.470	0.480	0.460	0.477	0.455	154,194
2023-08-11	0.450	0.470	0.450	0.469	0.447	58,418
2023-08-10	0.447	0.449	0.445	0.449	0.428	30,353
2023-08-09	0.447	0.448	0.441	0.447	0.426	17,236
2023-08-08	0.441	0.448	0.441	0.447	0.426	7,362
2023-08-07	0.450	0.450	0.441	0.447	0.426	34,341
2023-08-04	0.453	0.469	0.450	0.457	0.436	33,882
2023-08-03	0.452	0.459	0.446	0.446	0.425	25,139
2023-08-02	0.453	0.453	0.440	0.452	0.431	60,180
2023-08-01	0.450	0.457	0.448	0.455	0.434	8,601
2023-07-31	0.444	0.461	0.444	0.450	0.429	97,293
2023-07-28	0.475	0.480	0.445	0.477	0.455	50,913
2023-07-27	0.463	0.493	0.445	0.475	0.453	108,576
2023-07-26	0.466	0.466	0.442	0.445	0.424	19,809
2023-07-25	0.453	0.498	0.450	0.465	0.443	190,381
2023-07-24	0.440	0.469	0.438	0.468	0.446	96,128
2023-07-21	0.432	0.439	0.426	0.439	0.418	46,783
2023-07-20	0.425	0.430	0.422	0.426	0.406	7,559
2023-07-19	0.436	0.436	0.418	0.418	0.398	30,225
2023-07-18	0.429	0.440	0.418	0.437	0.417	39,851
2023-07-17	0.431	0.453	0.409	0.425	0.405	355,685
2023-07-14	0.438	0.450	0.421	0.438	0.417	75,235
2023-07-13	0.450	0.450	0.410	0.435	0.415	476,280
2023-07-12	0.455	0.466	0.440	0.450	0.429	20,112
2023-07-11	0.469	0.470	0.428	0.450	0.429	54,567
2023-07-10	0.446	0.469	0.438	0.441	0.420	59,414
2023-07-07	0.430	0.458	0.424	0.447	0.426	38,845
2023-07-06	0.460	0.464	0.426	0.426	0.406	274,586
2023-07-05	0.474	0.474	0.453	0.461	0.439	18,547
2023-07-04	0.464	0.474	0.435	0.463	0.441	68,650
2023-07-03	0.469	0.476	0.465	0.465	0.443	37,753
2023-06-30	0.472	0.480	0.464	0.469	0.447	22,686
2023-06-29	0.479	0.480	0.466	0.478	0.456	89,015
2023-06-28	0.477	0.485	0.463	0.478	0.456	47,471
2023-06-27	0.490	0.490	0.473	0.485	0.462	25,940
2023-06-26	0.488	0.490	0.468	0.489	0.466	39,048
2023-06-23	0.470	0.488	0.470	0.488	0.465	24,942
2023-06-22	0.477	0.494	0.460	0.483	0.460	101,175
2023-06-21	0.482	0.482	0.451	0.478	0.456	33,818
2023-06-20	0.491	0.499	0.471	0.482	0.459	40,386
2023-06-19	0.497	0.502	0.485	0.499	0.476	20,589
2023-06-16	0.470	0.498	0.467	0.490	0.467	158,478
2023-06-15	0.476	0.483	0.430	0.462	0.440	368,405
2023-06-14	0.487	0.487	0.475	0.479	0.457	66,202

← NewerPage 14 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.