3R Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.840	0.850	0.800	0.846	0.806	29,540
2025-10-30	0.820	0.838	0.810	0.820	0.782	28,452
2025-10-29	0.834	0.842	0.810	0.810	0.772	39,345
2025-10-28	0.854	0.856	0.820	0.834	0.795	29,449
2025-10-27	0.860	0.860	0.832	0.854	0.814	19,566
2025-10-24	0.812	0.870	0.812	0.868	0.827	97,392
2025-10-23	0.808	0.812	0.800	0.812	0.774	89,185
2025-10-22	0.802	0.820	0.796	0.808	0.770	152,343
2025-10-21	0.850	0.868	0.824	0.834	0.795	185,296
2025-10-20	0.842	0.856	0.804	0.832	0.793	66,037
2025-10-17	0.868	0.868	0.820	0.858	0.818	38,307
2025-10-16	0.864	0.876	0.850	0.852	0.812	32,379
2025-10-15	0.884	0.890	0.850	0.866	0.825	28,933
2025-10-14	0.880	0.886	0.870	0.876	0.835	21,671
2025-10-13	0.884	0.884	0.866	0.880	0.839	16,669
2025-10-10	0.888	0.888	0.862	0.884	0.843	35,442
2025-10-09	0.884	0.884	0.870	0.880	0.839	32,030
2025-10-08	0.856	0.900	0.856	0.872	0.831	52,892
2025-10-07	0.876	0.898	0.832	0.860	0.820	86,407
2025-10-06	0.880	0.900	0.854	0.876	0.835	80,094
2025-10-03	0.878	0.878	0.860	0.876	0.835	63,967
2025-10-02	0.876	0.900	0.860	0.872	0.831	70,830
2025-10-01	0.898	0.898	0.858	0.896	0.854	29,078
2025-09-30	0.876	0.910	0.860	0.876	0.835	24,898
2025-09-29	0.910	0.920	0.874	0.878	0.837	92,050
2025-09-26	0.904	0.904	0.878	0.904	0.862	25,576
2025-09-25	0.860	0.928	0.850	0.886	0.844	94,422
2025-09-24	0.870	0.890	0.854	0.870	0.829	46,484
2025-09-23	0.872	0.896	0.870	0.870	0.829	43,871
2025-09-22	0.898	0.900	0.870	0.872	0.831	27,751
2025-09-19	0.898	0.908	0.862	0.898	0.856	38,459
2025-09-18	0.896	0.902	0.860	0.898	0.856	22,076
2025-09-17	0.896	0.908	0.850	0.900	0.858	35,421
2025-09-16	0.930	0.930	0.854	0.896	0.854	60,050
2025-09-15	0.920	0.942	0.882	0.928	0.884	44,968
2025-09-12	0.928	0.948	0.882	0.920	0.877	57,248
2025-09-11	0.900	0.930	0.850	0.928	0.884	67,071
2025-09-10	0.940	0.950	0.892	0.930	0.886	99,644
2025-09-09	0.930	0.960	0.870	0.950	0.905	188,078
2025-09-08	0.892	0.940	0.878	0.930	0.886	74,073
2025-09-05	0.886	0.890	0.854	0.874	0.833	235,753
2025-09-04	0.820	0.890	0.812	0.888	0.846	145,944
2025-09-03	0.770	0.824	0.730	0.820	0.782	200,749
2025-09-02	0.798	0.798	0.730	0.770	0.734	171,435
2025-09-01	0.796	0.798	0.764	0.798	0.761	113,397
2025-08-29	0.810	0.826	0.800	0.806	0.768	49,271
2025-08-28	0.820	0.826	0.810	0.820	0.782	21,606
2025-08-27	0.814	0.848	0.804	0.828	0.789	59,884
2025-08-26	0.810	0.818	0.778	0.814	0.776	195,051
2025-08-25	0.818	0.822	0.802	0.818	0.780	31,099
2025-08-22	0.810	0.822	0.800	0.818	0.780	115,644
2025-08-21	0.828	0.828	0.806	0.810	0.772	76,170
2025-08-20	0.812	0.830	0.810	0.824	0.785	41,979
2025-08-19	0.820	0.844	0.802	0.812	0.774	155,148
2025-08-18	0.872	0.876	0.820	0.848	0.808	123,161
2025-08-14	0.810	0.868	0.792	0.860	0.820	350,500
2025-08-13	0.896	0.896	0.818	0.822	0.783	230,410
2025-08-12	0.912	0.912	0.824	0.890	0.848	135,973
2025-08-11	0.936	0.936	0.882	0.910	0.867	70,214
2025-08-08	0.920	0.948	0.910	0.936	0.892	22,066

← NewerPage 5 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.