3R Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	0.524	0.524	0.474	0.506	0.482	19,793
2022-03-25	0.510	0.524	0.471	0.516	0.492	47,611
2022-03-24	0.467	0.520	0.467	0.510	0.486	61,126
2022-03-23	0.485	0.485	0.438	0.469	0.447	72,964
2022-03-22	0.500	0.500	0.480	0.485	0.462	16,451
2022-03-21	0.500	0.508	0.480	0.490	0.467	40,945
2022-03-18	0.482	0.506	0.464	0.496	0.473	26,539
2022-03-17	0.516	0.516	0.480	0.506	0.482	35,920
2022-03-16	0.492	0.526	0.472	0.500	0.477	20,138
2022-03-15	0.530	0.530	0.500	0.500	0.477	4,040
2022-03-14	0.538	0.538	0.485	0.520	0.496	76,002
2022-03-11	0.540	0.540	0.500	0.512	0.488	21,896
2022-03-10	0.520	0.540	0.510	0.540	0.515	7,338
2022-03-09	0.500	0.540	0.500	0.520	0.496	84,039
2022-03-08	0.556	0.560	0.510	0.558	0.532	1,374
2022-03-07	0.562	0.562	0.510	0.556	0.530	16,286
2022-03-04	0.578	0.578	0.528	0.568	0.541	22,359
2022-03-03	0.532	0.578	0.532	0.578	0.551	45,350
2022-03-02	0.600	0.600	0.550	0.598	0.570	17,938
2022-03-01	0.642	0.642	0.580	0.600	0.572	4,570
2022-02-28	0.600	0.642	0.600	0.642	0.612	7,191
2022-02-25	0.560	0.600	0.560	0.600	0.572	48,792
2022-02-24	0.648	0.648	0.584	0.600	0.572	30,005
2022-02-23	0.668	0.670	0.666	0.670	0.639	6,143
2022-02-22	0.610	0.670	0.610	0.670	0.639	6,010
2022-02-21	0.640	0.656	0.620	0.630	0.600	57,510
2022-02-18	0.658	0.680	0.630	0.666	0.635	82,052
2022-02-17	0.670	0.670	0.660	0.660	0.629	4,120
2022-02-16	0.650	0.670	0.630	0.668	0.637	34,793
2022-02-15	0.696	0.696	0.642	0.650	0.620	13,852
2022-02-14	0.650	0.680	0.650	0.680	0.648	60,150
2022-02-11	0.700	0.700	0.650	0.696	0.663	80,999
2022-02-10	0.760	0.760	0.684	0.690	0.658	122,665
2022-02-09	0.880	0.880	0.714	0.730	0.696	211,957
2022-02-08	0.860	0.860	0.810	0.860	0.820	9,250
2022-02-07	0.800	0.850	0.800	0.850	0.810	2,019
2022-02-04	0.880	0.880	0.880	0.880	0.839	2,316
2022-02-03	0.900	0.900	0.850	0.900	0.858	16,957
2022-02-02	0.880	0.900	0.870	0.900	0.858	25,174
2022-02-01	0.830	0.880	0.830	0.840	0.801	18,398
2022-01-31	0.850	0.850	0.810	0.810	0.772	6,133
2022-01-28	0.830	0.860	0.800	0.800	0.762	41,216
2022-01-27	0.810	0.830	0.790	0.790	0.753	7,213
2022-01-26	0.740	0.760	0.740	0.750	0.715	5,024
2022-01-25	0.820	0.830	0.780	0.780	0.743	22,962
2022-01-24	0.790	0.840	0.738	0.738	0.703	15,644
2022-01-21	0.790	0.790	0.790	0.790	0.753	1,750
2022-01-20	0.830	0.830	0.798	0.798	0.761	6,938
2022-01-19	0.800	0.880	0.780	0.830	0.791	9,220
2022-01-18	0.740	0.800	0.740	0.770	0.734	11,496
2022-01-17	0.720	0.740	0.720	0.740	0.705	11,220
2022-01-14	0.710	0.710	0.700	0.710	0.677	1,910
2022-01-13	0.710	0.710	0.700	0.710	0.677	6,299
2022-01-12	0.730	0.730	0.710	0.730	0.696	2,762
2022-01-11	0.732	0.732	0.732	0.732	0.698	200
2022-01-10	0.732	0.734	0.726	0.732	0.698	8,270
2022-01-07	0.730	0.730	0.710	0.730	0.696	2,746
2022-01-05	0.700	0.730	0.700	0.730	0.696	2,794
2022-01-04	0.734	0.734	0.734	0.734	0.700	550
2022-01-03	0.720	0.736	0.720	0.736	0.701	550

← NewerPage 20 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.