3R Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.682	0.682	0.658	0.664	0.633	61,690
2026-02-02	0.700	0.700	0.670	0.684	0.652	70,075
2026-01-30	0.740	0.770	0.696	0.708	0.675	179,329
2026-01-29	0.682	0.790	0.682	0.740	0.705	513,778
2026-01-28	0.664	0.664	0.654	0.660	0.629	14,718
2026-01-27	0.684	0.684	0.630	0.668	0.637	75,888
2026-01-26	0.674	0.686	0.662	0.668	0.637	40,358
2026-01-23	0.700	0.700	0.670	0.674	0.642	41,813
2026-01-22	0.700	0.700	0.680	0.692	0.660	22,063
2026-01-21	0.698	0.698	0.680	0.682	0.650	13,274
2026-01-20	0.700	0.706	0.660	0.698	0.665	15,233
2026-01-19	0.676	0.700	0.676	0.688	0.656	15,910
2026-01-16	0.678	0.700	0.656	0.676	0.644	99,431
2026-01-15	0.714	0.714	0.650	0.660	0.629	131,916
2026-01-14	0.708	0.710	0.696	0.708	0.675	33,174
2026-01-13	0.728	0.740	0.706	0.708	0.675	52,242
2026-01-12	0.734	0.764	0.720	0.728	0.694	94,065
2026-01-09	0.734	0.742	0.712	0.722	0.688	40,591
2026-01-08	0.756	0.756	0.732	0.738	0.703	14,751
2026-01-07	0.780	0.790	0.750	0.756	0.721	95,018
2026-01-05	0.766	0.770	0.730	0.750	0.715	56,351
2026-01-02	0.710	0.748	0.692	0.744	0.709	60,097
2025-12-30	0.700	0.710	0.692	0.710	0.677	45,099
2025-12-29	0.696	0.710	0.688	0.700	0.667	32,366
2025-12-23	0.710	0.710	0.694	0.694	0.661	34,776
2025-12-22	0.658	0.728	0.658	0.710	0.677	98,330
2025-12-19	0.640	0.658	0.636	0.658	0.627	68,876
2025-12-18	0.630	0.630	0.616	0.630	0.600	56,129
2025-12-17	0.656	0.658	0.612	0.622	0.593	374,636
2025-12-16	0.680	0.680	0.652	0.658	0.627	92,264
2025-12-15	0.710	0.710	0.670	0.688	0.656	66,865
2025-12-12	0.676	0.710	0.676	0.710	0.677	74,851
2025-12-11	0.680	0.690	0.668	0.676	0.644	89,182
2025-12-10	0.700	0.700	0.670	0.690	0.658	54,560
2025-12-09	0.714	0.714	0.674	0.700	0.667	89,621
2025-12-08	0.720	0.734	0.700	0.716	0.682	77,565
2025-12-05	0.730	0.730	0.702	0.730	0.696	56,430
2025-12-04	0.760	0.760	0.710	0.730	0.696	53,273
2025-12-03	0.736	0.760	0.710	0.754	0.719	148,945
2025-12-02	0.744	0.750	0.698	0.742	0.707	107,884
2025-12-01	0.756	0.756	0.740	0.752	0.717	13,939
2025-11-28	0.752	0.762	0.740	0.756	0.721	37,522
2025-11-27	0.748	0.766	0.740	0.752	0.717	31,797
2025-11-26	0.796	0.808	0.750	0.772	0.736	62,485
2025-11-25	0.754	0.798	0.754	0.784	0.747	17,932
2025-11-24	0.796	0.796	0.750	0.764	0.728	111,330
2025-11-21	0.810	0.816	0.790	0.796	0.759	75,570
2025-11-20	0.830	0.830	0.814	0.814	0.776	39,681
2025-11-19	0.834	0.834	0.820	0.830	0.791	26,096
2025-11-18	0.826	0.840	0.818	0.820	0.782	7,510
2025-11-17	0.856	0.856	0.826	0.826	0.787	28,538
2025-11-14	0.824	0.864	0.824	0.856	0.816	67,982
2025-11-13	0.848	0.850	0.820	0.846	0.806	25,445
2025-11-12	0.848	0.860	0.814	0.850	0.810	46,305
2025-11-10	0.840	0.844	0.804	0.844	0.804	36,459
2025-11-07	0.860	0.864	0.830	0.840	0.801	31,725
2025-11-06	0.856	0.860	0.836	0.850	0.810	11,476
2025-11-05	0.840	0.860	0.824	0.856	0.816	38,788
2025-11-04	0.828	0.840	0.820	0.824	0.785	18,900
2025-11-03	0.820	0.846	0.816	0.840	0.801	20,097

← NewerPage 4 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.