3R Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.490	0.490	0.483	0.487	0.464	33,308
2023-06-12	0.499	0.504	0.483	0.490	0.467	85,922
2023-06-09	0.500	0.502	0.495	0.499	0.476	108,331
2023-06-07	0.495	0.506	0.495	0.506	0.482	20,591
2023-06-06	0.506	0.506	0.490	0.495	0.472	51,795
2023-06-05	0.494	0.516	0.488	0.500	0.477	39,787
2023-06-02	0.485	0.488	0.480	0.484	0.461	55,447
2023-06-01	0.490	0.500	0.470	0.485	0.462	144,423
2023-05-31	0.510	0.520	0.488	0.488	0.465	138,474
2023-05-30	0.514	0.514	0.492	0.504	0.480	23,458
2023-05-29	0.528	0.528	0.510	0.514	0.490	34,354
2023-05-26	0.500	0.520	0.495	0.516	0.492	41,049
2023-05-25	0.502	0.508	0.496	0.500	0.477	87,546
2023-05-24	0.526	0.534	0.502	0.510	0.486	61,322
2023-05-23	0.540	0.558	0.520	0.526	0.501	115,965
2023-05-22	0.500	0.530	0.500	0.530	0.505	358,819
2023-05-19	0.499	0.500	0.492	0.500	0.477	43,799
2023-05-18	0.495	0.500	0.485	0.493	0.470	129,684
2023-05-17	0.494	0.500	0.488	0.498	0.475	47,603
2023-05-16	0.488	0.506	0.471	0.490	0.467	116,781
2023-05-15	0.490	0.490	0.476	0.484	0.461	15,446
2023-05-12	0.496	0.500	0.477	0.490	0.467	67,529
2023-05-11	0.484	0.490	0.465	0.490	0.467	119,283
2023-05-10	0.463	0.490	0.456	0.487	0.464	108,780
2023-05-09	0.480	0.492	0.476	0.483	0.460	76,696
2023-05-08	0.474	0.495	0.472	0.490	0.467	52,983
2023-05-05	0.489	0.489	0.470	0.479	0.457	80,085
2023-05-04	0.480	0.494	0.474	0.489	0.466	16,848
2023-05-02	0.488	0.500	0.470	0.480	0.458	68,689
2023-04-28	0.508	0.508	0.480	0.480	0.458	83,686
2023-04-27	0.487	0.510	0.480	0.504	0.480	102,332
2023-04-26	0.495	0.495	0.487	0.487	0.464	35,221
2023-04-25	0.498	0.500	0.485	0.496	0.473	80,282
2023-04-24	0.490	0.500	0.471	0.500	0.477	202,411
2023-04-21	0.498	0.498	0.471	0.480	0.458	81,498
2023-04-20	0.470	0.510	0.465	0.484	0.461	243,882
2023-04-19	0.460	0.482	0.460	0.470	0.448	144,289
2023-04-18	0.450	0.467	0.450	0.460	0.438	36,980
2023-04-17	0.447	0.466	0.446	0.457	0.436	87,517
2023-04-14	0.460	0.476	0.450	0.460	0.438	90,020
2023-04-13	0.460	0.460	0.450	0.455	0.434	21,831
2023-04-12	0.470	0.470	0.442	0.461	0.439	122,349
2023-04-11	0.457	0.470	0.441	0.469	0.447	66,909
2023-04-06	0.445	0.460	0.439	0.457	0.436	114,557
2023-04-05	0.448	0.450	0.437	0.438	0.417	205,458
2023-04-04	0.491	0.491	0.447	0.451	0.430	187,325
2023-04-03	0.494	0.494	0.479	0.489	0.466	62,306
2023-03-31	0.489	0.510	0.479	0.490	0.467	123,890
2023-03-30	0.490	0.500	0.481	0.489	0.466	97,650
2023-03-29	0.472	0.510	0.455	0.500	0.477	443,645
2023-03-28	0.435	0.478	0.432	0.460	0.438	562,532
2023-03-27	0.432	0.440	0.426	0.432	0.412	86,557
2023-03-24	0.431	0.435	0.430	0.430	0.410	15,468
2023-03-23	0.427	0.440	0.425	0.430	0.410	97,158
2023-03-22	0.426	0.437	0.421	0.427	0.407	62,897
2023-03-21	0.430	0.430	0.420	0.426	0.406	120,041
2023-03-20	0.430	0.440	0.420	0.430	0.410	88,909
2023-03-17	0.431	0.431	0.415	0.426	0.406	82,001
2023-03-16	0.422	0.430	0.410	0.418	0.398	83,923
2023-03-15	0.438	0.447	0.418	0.431	0.411	148,401

← NewerPage 15 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.