3R Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.770	0.770	0.740	0.762	0.762	12,532
2026-07-23	0.780	0.780	0.750	0.770	0.770	25,672
2026-07-22	0.780	0.780	0.750	0.768	0.768	15,071
2026-07-21	0.780	0.786	0.756	0.756	0.756	18,218
2026-07-20	0.750	0.780	0.750	0.756	0.756	80,955
2026-07-17	0.758	0.776	0.744	0.750	0.750	7,686
2026-07-16	0.734	0.770	0.734	0.756	0.756	62,802
2026-07-15	0.760	0.760	0.734	0.734	0.734	3,257
2026-07-14	0.754	0.754	0.732	0.734	0.734	11,502
2026-07-13	0.740	0.756	0.740	0.754	0.754	3,650
2026-07-10	0.738	0.758	0.738	0.742	0.742	6,872
2026-07-09	0.780	0.780	0.732	0.738	0.738	41,176
2026-07-08	0.782	0.782	0.750	0.770	0.770	7,504
2026-07-07	0.800	0.800	0.774	0.792	0.792	24,919
2026-07-06	0.790	0.800	0.772	0.800	0.800	50,280
2026-07-03	0.732	0.784	0.732	0.770	0.770	39,803
2026-07-02	0.766	0.766	0.746	0.746	0.746	9,741
2026-07-01	0.744	0.784	0.730	0.766	0.766	94,422
2026-06-30	0.730	0.748	0.730	0.744	0.744	8,046
2026-06-29	0.736	0.748	0.734	0.748	0.748	7,585
2026-06-26	0.746	0.756	0.736	0.748	0.748	1,502
2026-06-25	0.750	0.750	0.730	0.736	0.736	42,664
2026-06-24	0.758	0.760	0.734	0.754	0.754	40,758
2026-06-23	0.770	0.770	0.702	0.722	0.722	107,386
2026-06-22	0.734	0.760	0.714	0.760	0.760	48,782
2026-06-19	0.740	0.740	0.706	0.734	0.734	13,566
2026-06-18	0.750	0.754	0.712	0.736	0.736	101,619
2026-06-17	0.770	0.774	0.730	0.756	0.756	63,508
2026-06-16	0.762	0.774	0.756	0.768	0.768	31,236
2026-06-15	0.784	0.784	0.752	0.768	0.768	41,291
2026-06-12	0.790	0.790	0.756	0.782	0.782	21,099
2026-06-11	0.750	0.820	0.750	0.792	0.792	122,637
2026-06-10	0.758	0.760	0.744	0.758	0.758	19,637
2026-06-09	0.756	0.760	0.740	0.746	0.746	11,768
2026-06-08	0.774	0.780	0.724	0.740	0.740	58,301
2026-06-05	0.740	0.778	0.734	0.746	0.746	25,819
2026-06-03	0.774	0.774	0.730	0.742	0.742	27,513
2026-06-02	0.736	0.760	0.734	0.758	0.758	36,987
2026-06-01	0.772	0.830	0.720	0.734	0.734	175,836
2026-05-29	0.774	0.838	0.728	0.762	0.762	259,134
2026-05-28	0.850	0.850	0.770	0.772	0.772	244,909
2026-05-27	0.740	0.894	0.740	0.852	0.812	717,121
2026-05-26	0.720	0.744	0.698	0.740	0.705	76,632
2026-05-25	0.708	0.730	0.700	0.704	0.671	103,346
2026-05-22	0.708	0.710	0.680	0.708	0.675	40,881
2026-05-21	0.698	0.716	0.682	0.684	0.652	59,753
2026-05-20	0.690	0.690	0.680	0.682	0.650	18,789
2026-05-19	0.700	0.700	0.680	0.690	0.658	80,536
2026-05-18	0.682	0.698	0.680	0.694	0.661	17,914
2026-05-15	0.698	0.698	0.674	0.698	0.665	19,529
2026-05-14	0.700	0.700	0.666	0.700	0.667	43,314
2026-05-13	0.680	0.700	0.680	0.694	0.661	19,065
2026-05-12	0.662	0.698	0.662	0.690	0.658	186,913
2026-05-11	0.660	0.678	0.640	0.670	0.639	64,511
2026-05-08	0.680	0.680	0.652	0.674	0.642	12,605
2026-05-07	0.672	0.688	0.652	0.662	0.631	17,504
2026-05-06	0.678	0.694	0.634	0.662	0.631	110,489
2026-05-05	0.668	0.690	0.662	0.688	0.656	38,870
2026-05-04	0.698	0.698	0.654	0.658	0.627	33,364
2026-04-30	0.686	0.696	0.664	0.684	0.652	13,252

← NewerPage 2 of 3 · 128 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.