3R Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	0.420	0.438	0.420	0.436	0.416	8,713
2022-09-21	0.417	0.425	0.410	0.425	0.405	9,619
2022-09-20	0.427	0.427	0.400	0.420	0.400	13,958
2022-09-19	0.420	0.430	0.401	0.427	0.407	16,335
2022-09-16	0.411	0.423	0.411	0.420	0.400	9,921
2022-09-15	0.438	0.438	0.410	0.420	0.400	21,829
2022-09-14	0.438	0.438	0.412	0.429	0.409	24,951
2022-09-13	0.440	0.450	0.412	0.412	0.393	43,839
2022-09-12	0.421	0.450	0.420	0.425	0.405	94,931
2022-09-09	0.444	0.475	0.410	0.420	0.400	208,374
2022-09-08	0.439	0.472	0.439	0.472	0.450	18,139
2022-09-07	0.460	0.473	0.460	0.473	0.451	64
2022-09-06	0.476	0.476	0.446	0.460	0.438	5,400
2022-09-05	0.476	0.476	0.446	0.446	0.425	3,543
2022-09-02	0.460	0.476	0.436	0.476	0.454	51,486
2022-09-01	0.459	0.480	0.441	0.477	0.455	29,627
2022-08-31	0.435	0.459	0.435	0.459	0.438	14,281
2022-08-30	0.473	0.473	0.450	0.459	0.438	7,834
2022-08-29	0.463	0.463	0.450	0.450	0.429	16,371
2022-08-26	0.480	0.480	0.463	0.470	0.448	16,088
2022-08-25	0.466	0.489	0.460	0.470	0.448	61,748
2022-08-24	0.464	0.510	0.464	0.480	0.458	223,263
2022-08-23	0.472	0.474	0.461	0.464	0.442	23,553
2022-08-22	0.488	0.488	0.461	0.470	0.448	62,817
2022-08-19	0.495	0.495	0.471	0.489	0.466	23,306
2022-08-18	0.480	0.490	0.476	0.489	0.466	29,365
2022-08-17	0.498	0.520	0.490	0.499	0.476	68,410
2022-08-16	0.488	0.528	0.485	0.500	0.477	51,556
2022-08-12	0.514	0.530	0.480	0.491	0.468	193,086
2022-08-11	0.530	0.540	0.484	0.510	0.486	141,007
2022-08-10	0.498	0.570	0.490	0.520	0.496	297,080
2022-08-09	0.490	0.490	0.480	0.490	0.467	27,690
2022-08-08	0.478	0.490	0.460	0.490	0.467	289,605
2022-08-05	0.470	0.484	0.452	0.482	0.459	106,867
2022-08-04	0.470	0.476	0.453	0.460	0.438	37,027
2022-08-03	0.476	0.476	0.450	0.470	0.448	58,954
2022-08-02	0.492	0.497	0.470	0.472	0.450	158,609
2022-08-01	0.471	0.494	0.453	0.465	0.443	103,411
2022-07-29	0.499	0.499	0.450	0.471	0.449	629,546
2022-07-28	0.534	0.534	0.499	0.516	0.492	37,310
2022-07-27	0.520	0.550	0.500	0.534	0.509	93,315
2022-07-26	0.552	0.578	0.512	0.520	0.496	144,077
2022-07-25	0.578	0.590	0.522	0.582	0.555	232,100
2022-07-22	0.534	0.586	0.524	0.576	0.549	215,686
2022-07-21	0.487	0.534	0.450	0.534	0.509	234,969
2022-07-20	0.478	0.490	0.440	0.488	0.465	73,599
2022-07-19	0.488	0.506	0.460	0.479	0.457	48,337
2022-07-18	0.512	0.556	0.450	0.488	0.465	221,862
2022-07-15	0.580	0.600	0.500	0.510	0.486	455,543
2022-07-14	0.480	0.650	0.476	0.570	0.543	571,537
2022-07-13	0.399	0.480	0.390	0.480	0.458	301,713
2022-07-12	0.439	0.439	0.400	0.400	0.381	61,787
2022-07-11	0.427	0.432	0.403	0.406	0.387	95,591
2022-07-08	0.412	0.452	0.391	0.397	0.378	66,566
2022-07-07	0.395	0.430	0.390	0.390	0.372	142,634
2022-07-06	0.420	0.420	0.378	0.391	0.373	227,230
2022-07-05	0.480	0.480	0.411	0.420	0.400	233,435
2022-07-04	0.428	0.508	0.428	0.470	0.448	381,673
2022-07-01	0.490	0.490	0.382	0.399	0.380	175,144
2022-06-30	0.518	0.522	0.467	0.473	0.451	75,820

← NewerPage 18 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.