3R Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	0.438	0.447	0.418	0.431	0.411	148,401
2023-03-14	0.440	0.450	0.418	0.444	0.423	68,655
2023-03-13	0.443	0.462	0.421	0.433	0.413	619,948
2023-03-10	0.425	0.439	0.410	0.433	0.413	264,991
2023-03-09	0.423	0.450	0.419	0.427	0.407	692,814
2023-03-08	0.420	0.420	0.408	0.418	0.398	109,125
2023-03-07	0.418	0.420	0.412	0.414	0.395	171,505
2023-03-06	0.414	0.429	0.394	0.419	0.399	124,750
2023-03-03	0.425	0.435	0.414	0.414	0.395	44,278
2023-03-02	0.413	0.426	0.413	0.417	0.397	108,441
2023-03-01	0.411	0.425	0.405	0.413	0.394	137,888
2023-02-28	0.405	0.411	0.392	0.411	0.392	14,815
2023-02-27	0.395	0.415	0.390	0.405	0.386	35,149
2023-02-24	0.398	0.402	0.395	0.395	0.377	21,574
2023-02-23	0.390	0.398	0.390	0.398	0.379	21,584
2023-02-22	0.402	0.402	0.383	0.395	0.377	17,160
2023-02-21	0.400	0.408	0.380	0.399	0.380	239,458
2023-02-20	0.426	0.430	0.390	0.400	0.381	167,867
2023-02-17	0.419	0.420	0.408	0.414	0.395	55,845
2023-02-16	0.420	0.420	0.411	0.412	0.393	33,674
2023-02-15	0.440	0.440	0.411	0.415	0.396	147,355
2023-02-14	0.444	0.450	0.430	0.432	0.412	116,896
2023-02-13	0.456	0.468	0.432	0.444	0.423	345,867
2023-02-10	0.386	0.466	0.386	0.440	0.419	1,182,060
2023-02-09	0.378	0.386	0.371	0.386	0.368	84,495
2023-02-08	0.380	0.385	0.371	0.376	0.358	219,930
2023-02-07	0.380	0.386	0.378	0.380	0.362	79,196
2023-02-06	0.393	0.395	0.380	0.384	0.366	56,148
2023-02-03	0.391	0.395	0.382	0.384	0.366	24,792
2023-02-02	0.388	0.398	0.379	0.382	0.364	102,720
2023-02-01	0.389	0.389	0.380	0.385	0.367	124,040
2023-01-31	0.400	0.409	0.388	0.389	0.371	86,756
2023-01-30	0.414	0.414	0.391	0.395	0.377	39,767
2023-01-27	0.401	0.417	0.401	0.410	0.391	41,157
2023-01-26	0.408	0.408	0.397	0.401	0.382	49,779
2023-01-25	0.416	0.416	0.400	0.407	0.388	142,686
2023-01-24	0.420	0.420	0.401	0.416	0.397	54,264
2023-01-23	0.420	0.422	0.405	0.419	0.399	125,666
2023-01-20	0.418	0.428	0.402	0.416	0.397	105,534
2023-01-19	0.415	0.420	0.400	0.416	0.397	66,176
2023-01-18	0.380	0.418	0.380	0.416	0.397	283,489
2023-01-17	0.422	0.424	0.380	0.380	0.362	210,386
2023-01-16	0.428	0.433	0.414	0.423	0.403	86,132
2023-01-13	0.442	0.443	0.431	0.431	0.411	50,790
2023-01-12	0.450	0.450	0.431	0.443	0.422	145,530
2023-01-11	0.436	0.465	0.436	0.450	0.429	53,334
2023-01-10	0.468	0.468	0.431	0.448	0.427	42,698
2023-01-09	0.456	0.475	0.430	0.456	0.435	85,071
2023-01-05	0.443	0.457	0.427	0.456	0.435	92,103
2023-01-04	0.425	0.475	0.424	0.443	0.422	222,965
2023-01-03	0.430	0.440	0.410	0.430	0.410	63,005
2023-01-02	0.430	0.451	0.390	0.440	0.419	178,373
2022-12-30	0.469	0.484	0.431	0.436	0.416	607,271
2022-12-29	0.372	0.460	0.368	0.451	0.430	1,067,578
2022-12-28	0.350	0.378	0.344	0.370	0.353	310,172
2022-12-27	0.340	0.354	0.330	0.352	0.336	168,743
2022-12-23	0.339	0.350	0.331	0.340	0.324	12,307
2022-12-22	0.349	0.366	0.334	0.348	0.332	177,144
2022-12-21	0.355	0.360	0.330	0.352	0.336	204,121
2022-12-20	0.315	0.374	0.315	0.345	0.329	302,869

← NewerPage 16 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.