3R Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.328	0.328	0.310	0.327	0.312	128,436
2022-12-16	0.338	0.338	0.318	0.329	0.314	222,016
2022-12-15	0.340	0.345	0.333	0.338	0.322	49,978
2022-12-14	0.340	0.348	0.330	0.338	0.322	154,702
2022-12-13	0.348	0.351	0.340	0.340	0.324	212,335
2022-12-12	0.341	0.360	0.340	0.340	0.324	130,543
2022-12-09	0.350	0.360	0.345	0.345	0.329	257,071
2022-12-08	0.367	0.367	0.350	0.355	0.338	186,339
2022-12-07	0.379	0.379	0.350	0.362	0.345	264,962
2022-12-06	0.387	0.389	0.372	0.378	0.360	187,689
2022-12-05	0.414	0.414	0.378	0.383	0.365	555,046
2022-12-02	0.463	0.463	0.400	0.414	0.395	277,606
2022-12-01	0.455	0.455	0.425	0.455	0.434	8,522
2022-11-30	0.444	0.470	0.444	0.455	0.434	13,810
2022-11-29	0.468	0.475	0.440	0.475	0.453	7,911
2022-11-28	0.468	0.468	0.450	0.468	0.446	9,585
2022-11-25	0.455	0.470	0.431	0.468	0.446	40,214
2022-11-24	0.445	0.469	0.445	0.468	0.446	6,791
2022-11-23	0.473	0.473	0.452	0.452	0.431	8,330
2022-11-22	0.460	0.474	0.450	0.450	0.429	8,667
2022-11-21	0.474	0.474	0.460	0.460	0.438	3,650
2022-11-18	0.470	0.474	0.458	0.470	0.448	12,854
2022-11-17	0.460	0.474	0.460	0.462	0.440	13,276
2022-11-16	0.450	0.474	0.450	0.474	0.452	7,138
2022-11-15	0.473	0.473	0.455	0.465	0.443	216
2022-11-14	0.480	0.480	0.449	0.455	0.434	8,608
2022-11-10	0.442	0.477	0.442	0.469	0.447	29,418
2022-11-09	0.479	0.480	0.441	0.444	0.423	10,349
2022-11-08	0.469	0.479	0.432	0.477	0.455	25,798
2022-11-07	0.450	0.477	0.434	0.434	0.414	6,902
2022-11-04	0.480	0.482	0.431	0.453	0.432	18,584
2022-11-03	0.460	0.460	0.435	0.450	0.429	9,771
2022-11-02	0.423	0.485	0.420	0.460	0.438	110,060
2022-10-31	0.411	0.424	0.411	0.424	0.404	3,035
2022-10-28	0.424	0.424	0.424	0.424	0.404	2,000
2022-10-27	0.426	0.427	0.410	0.425	0.405	22,515
2022-10-26	0.420	0.426	0.410	0.425	0.405	11,824
2022-10-25	0.400	0.420	0.400	0.420	0.400	434
2022-10-24	0.400	0.424	0.396	0.420	0.400	3,625
2022-10-21	0.411	0.426	0.391	0.425	0.405	32,510
2022-10-20	0.427	0.427	0.420	0.420	0.400	4,239
2022-10-19	0.428	0.429	0.428	0.428	0.408	3,080
2022-10-18	0.430	0.430	0.408	0.428	0.408	9,078
2022-10-17	0.434	0.434	0.404	0.430	0.410	7,691
2022-10-14	0.430	0.434	0.430	0.434	0.414	13,801
2022-10-13	0.402	0.426	0.400	0.425	0.405	5,443
2022-10-12	0.410	0.430	0.401	0.427	0.407	11,447
2022-10-11	0.431	0.433	0.400	0.410	0.391	54,454
2022-10-10	0.460	0.460	0.427	0.431	0.411	7,793
2022-10-07	0.450	0.460	0.450	0.460	0.438	3,394
2022-10-06	0.464	0.464	0.422	0.460	0.438	1,206
2022-10-05	0.464	0.464	0.420	0.450	0.429	8,961
2022-10-04	0.430	0.464	0.412	0.450	0.429	58,187
2022-10-03	0.459	0.459	0.414	0.434	0.414	18,495
2022-09-30	0.469	0.469	0.459	0.467	0.445	5,241
2022-09-29	0.438	0.463	0.435	0.459	0.438	19,268
2022-09-28	0.439	0.439	0.420	0.433	0.413	2,152
2022-09-27	0.420	0.442	0.420	0.438	0.417	17,880
2022-09-26	0.442	0.442	0.412	0.413	0.394	14,641
2022-09-23	0.436	0.443	0.401	0.443	0.422	13,651

← NewerPage 17 of 21 · 1,252 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.