3R Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.686	0.696	0.664	0.684	0.652	13,252
2026-04-29	0.698	0.698	0.664	0.686	0.654	7,179
2026-04-28	0.680	0.710	0.662	0.694	0.661	36,081
2026-04-27	0.710	0.738	0.660	0.680	0.648	173,881
2026-04-24	0.696	0.706	0.656	0.700	0.667	48,109
2026-04-23	0.670	0.700	0.670	0.680	0.648	23,899
2026-04-22	0.698	0.698	0.670	0.692	0.660	19,826
2026-04-21	0.660	0.702	0.654	0.690	0.658	126,665
2026-04-20	0.670	0.670	0.640	0.660	0.629	38,748
2026-04-17	0.670	0.672	0.652	0.670	0.639	19,426
2026-04-16	0.660	0.672	0.644	0.670	0.639	13,720
2026-04-15	0.650	0.664	0.642	0.660	0.629	34,696
2026-04-14	0.660	0.664	0.642	0.642	0.612	7,852
2026-04-13	0.656	0.660	0.642	0.660	0.629	5,642
2026-04-10	0.694	0.698	0.640	0.648	0.618	67,226
2026-04-09	0.660	0.700	0.620	0.640	0.610	112,262
2026-04-08	0.664	0.666	0.650	0.664	0.633	15,163
2026-04-07	0.660	0.668	0.650	0.660	0.629	35,070
2026-04-02	0.680	0.680	0.660	0.676	0.644	43,898
2026-04-01	0.678	0.730	0.652	0.680	0.648	354,584
2026-03-31	0.656	0.680	0.650	0.650	0.620	27,149
2026-03-30	0.678	0.678	0.652	0.656	0.625	2,791
2026-03-27	0.644	0.678	0.642	0.676	0.644	9,475
2026-03-26	0.644	0.680	0.640	0.670	0.639	16,768
2026-03-25	0.644	0.656	0.604	0.648	0.618	30,485
2026-03-24	0.642	0.664	0.642	0.656	0.625	6,803
2026-03-23	0.660	0.666	0.598	0.658	0.627	104,076
2026-03-20	0.668	0.672	0.658	0.660	0.629	41,716
2026-03-19	0.684	0.684	0.660	0.660	0.629	26,771
2026-03-18	0.698	0.698	0.670	0.684	0.652	12,892
2026-03-17	0.698	0.700	0.676	0.698	0.665	5,191
2026-03-16	0.702	0.720	0.676	0.698	0.665	9,799
2026-03-13	0.700	0.720	0.670	0.692	0.660	42,453
2026-03-12	0.678	0.716	0.672	0.700	0.667	33,774
2026-03-11	0.680	0.680	0.656	0.670	0.639	2,179
2026-03-10	0.640	0.686	0.640	0.680	0.648	18,665
2026-03-09	0.692	0.692	0.624	0.650	0.620	42,692
2026-03-06	0.678	0.680	0.664	0.680	0.648	10,390
2026-03-05	0.650	0.674	0.646	0.668	0.637	16,265
2026-03-04	0.664	0.664	0.634	0.644	0.614	10,518
2026-03-03	0.670	0.670	0.630	0.644	0.614	38,624
2026-03-02	0.668	0.670	0.604	0.664	0.633	23,267
2026-02-27	0.700	0.700	0.668	0.670	0.639	46,128
2026-02-26	0.664	0.686	0.604	0.680	0.648	139,604
2026-02-25	0.662	0.670	0.650	0.664	0.633	18,098
2026-02-24	0.680	0.680	0.668	0.672	0.641	9,098
2026-02-23	0.666	0.680	0.660	0.680	0.648	18,310
2026-02-20	0.672	0.676	0.662	0.664	0.633	17,491
2026-02-19	0.668	0.680	0.662	0.676	0.644	36,366
2026-02-18	0.678	0.680	0.670	0.672	0.641	14,435
2026-02-17	0.674	0.680	0.662	0.674	0.642	16,069
2026-02-16	0.674	0.678	0.656	0.674	0.642	14,713
2026-02-13	0.674	0.674	0.650	0.672	0.641	14,335
2026-02-12	0.666	0.682	0.650	0.674	0.642	41,370
2026-02-11	0.678	0.678	0.660	0.668	0.637	46,141
2026-02-10	0.678	0.684	0.666	0.678	0.646	10,726
2026-02-09	0.674	0.682	0.660	0.672	0.641	17,398
2026-02-06	0.672	0.678	0.660	0.670	0.639	33,358
2026-02-05	0.688	0.690	0.650	0.660	0.629	51,118
2026-02-04	0.668	0.708	0.662	0.688	0.656	60,874

← NewerPage 3 of 21 · 1,250 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.