3R Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.614	0.614	0.465	0.500	0.477	491,882
2022-06-28	0.600	0.690	0.550	0.618	0.589	706,861
2022-06-27	0.379	0.560	0.378	0.560	0.534	184,393
2022-06-24	0.379	0.379	0.344	0.375	0.357	7,205
2022-06-23	0.345	0.383	0.345	0.380	0.362	726
2022-06-21	0.385	0.385	0.385	0.385	0.367	1,901
2022-06-20	0.344	0.365	0.344	0.365	0.348	28,644
2022-06-17	0.365	0.365	0.342	0.360	0.343	4,194
2022-06-15	0.385	0.385	0.375	0.375	0.357	1,100
2022-06-14	0.365	0.385	0.350	0.385	0.367	21,701
2022-06-13	0.399	0.399	0.350	0.377	0.359	25,147
2022-06-10	0.370	0.402	0.350	0.399	0.380	7,365
2022-06-09	0.341	0.374	0.341	0.370	0.353	30,921
2022-06-08	0.360	0.361	0.348	0.361	0.344	37,124
2022-06-07	0.370	0.370	0.370	0.370	0.353	400
2022-06-06	0.387	0.387	0.379	0.380	0.362	11,033
2022-06-03	0.399	0.399	0.366	0.395	0.377	22,030
2022-06-02	0.406	0.406	0.406	0.406	0.387	20
2022-06-01	0.368	0.406	0.368	0.406	0.387	110
2022-05-31	0.406	0.406	0.406	0.406	0.387	140
2022-05-30	0.399	0.408	0.366	0.406	0.387	7,649
2022-05-27	0.384	0.400	0.384	0.399	0.380	13,010
2022-05-26	0.390	0.390	0.360	0.384	0.366	20,125
2022-05-25	0.399	0.399	0.399	0.399	0.380	191
2022-05-24	0.408	0.408	0.368	0.400	0.381	30,059
2022-05-23	0.409	0.410	0.380	0.408	0.389	13,901
2022-05-18	0.398	0.409	0.390	0.409	0.390	10,037
2022-05-17	0.409	0.410	0.375	0.380	0.362	57,111
2022-05-16	0.407	0.410	0.400	0.400	0.381	26,529
2022-05-13	0.408	0.408	0.370	0.405	0.386	8,011
2022-05-12	0.410	0.410	0.360	0.410	0.391	50,418
2022-05-11	0.410	0.410	0.410	0.410	0.391	581
2022-05-10	0.410	0.410	0.409	0.410	0.391	36,458
2022-05-09	0.420	0.420	0.410	0.410	0.391	70,557
2022-05-06	0.450	0.450	0.444	0.444	0.423	4,302
2022-05-05	0.470	0.484	0.450	0.450	0.429	11,632
2022-05-04	0.473	0.473	0.460	0.460	0.438	6,100
2022-05-02	0.481	0.481	0.452	0.475	0.453	9,781
2022-04-29	0.490	0.490	0.461	0.482	0.459	22,447
2022-04-28	0.491	0.496	0.489	0.495	0.472	10,768
2022-04-27	0.492	0.492	0.492	0.492	0.469	707
2022-04-26	0.492	0.494	0.492	0.494	0.471	4,534
2022-04-25	0.497	0.497	0.471	0.480	0.458	20,691
2022-04-22	0.482	0.530	0.464	0.497	0.474	87,687
2022-04-21	0.522	0.522	0.480	0.500	0.477	85,337
2022-04-20	0.550	0.580	0.530	0.540	0.515	85,333
2022-04-19	0.580	0.610	0.530	0.542	0.517	78,585
2022-04-14	0.560	0.588	0.554	0.580	0.553	9,559
2022-04-13	0.562	0.588	0.554	0.588	0.560	26,456
2022-04-12	0.600	0.636	0.552	0.620	0.591	39,877
2022-04-11	0.640	0.640	0.580	0.628	0.599	39,940
2022-04-08	0.598	0.640	0.598	0.640	0.610	50,809
2022-04-07	0.598	0.600	0.590	0.600	0.572	33,465
2022-04-06	0.640	0.640	0.584	0.600	0.572	119,862
2022-04-05	0.530	0.640	0.530	0.640	0.610	44,418
2022-04-04	0.510	0.546	0.510	0.546	0.520	82,183
2022-04-01	0.480	0.499	0.478	0.490	0.467	41,880
2022-03-31	0.482	0.500	0.478	0.500	0.477	10,475
2022-03-30	0.510	0.518	0.482	0.482	0.459	26,030
2022-03-29	0.490	0.508	0.478	0.506	0.482	40,260

← NewerPage 19 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.