3R Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.924	0.950	0.900	0.918	0.875	132,054
2025-08-06	0.906	0.950	0.906	0.924	0.881	125,459
2025-08-05	0.854	0.938	0.854	0.920	0.877	199,239
2025-08-04	0.902	0.902	0.816	0.880	0.839	261,774
2025-08-01	0.954	0.962	0.892	0.906	0.864	178,784
2025-07-31	0.974	0.988	0.880	0.954	0.909	353,248
2025-07-30	1.020	1.025	0.930	0.956	0.911	536,223
2025-07-29	1.030	1.130	0.992	1.020	0.972	1,392,599
2025-07-28	0.884	1.060	0.884	1.000	0.953	1,193,503
2025-07-25	0.850	0.890	0.850	0.884	0.843	134,799
2025-07-24	0.832	0.860	0.830	0.850	0.810	44,165
2025-07-23	0.842	0.844	0.794	0.840	0.801	72,967
2025-07-22	0.860	0.884	0.808	0.846	0.806	246,341
2025-07-21	0.824	0.826	0.794	0.818	0.780	43,157
2025-07-18	0.806	0.816	0.800	0.816	0.778	57,913
2025-07-17	0.806	0.816	0.800	0.806	0.768	50,666
2025-07-16	0.810	0.826	0.762	0.814	0.776	128,192
2025-07-15	0.818	0.860	0.810	0.810	0.772	98,395
2025-07-14	0.848	0.848	0.792	0.818	0.780	67,709
2025-07-11	0.820	0.890	0.802	0.830	0.791	272,083
2025-07-10	0.814	0.820	0.804	0.812	0.774	9,273
2025-07-09	0.812	0.820	0.788	0.808	0.770	17,113
2025-07-08	0.818	0.820	0.790	0.810	0.772	29,032
2025-07-07	0.824	0.824	0.780	0.818	0.780	54,466
2025-07-04	0.782	0.818	0.782	0.818	0.780	61,436
2025-07-03	0.814	0.832	0.772	0.814	0.776	160,745
2025-07-02	0.830	0.852	0.814	0.824	0.785	54,415
2025-07-01	0.820	0.836	0.810	0.828	0.789	42,977
2025-06-30	0.822	0.838	0.804	0.832	0.793	58,201
2025-06-27	0.864	0.878	0.790	0.822	0.783	254,977
2025-06-26	0.900	0.920	0.820	0.874	0.833	229,701
2025-06-25	0.870	0.910	0.854	0.890	0.848	207,117
2025-06-24	0.840	0.868	0.824	0.866	0.825	64,980
2025-06-23	0.820	0.860	0.800	0.840	0.801	68,130
2025-06-20	0.822	0.866	0.790	0.818	0.780	231,890
2025-06-18	0.866	0.874	0.780	0.852	0.812	106,815
2025-06-17	0.866	0.866	0.832	0.866	0.825	54,657
2025-06-16	0.876	0.888	0.850	0.866	0.825	144,580
2025-06-13	0.866	0.882	0.854	0.878	0.837	74,431
2025-06-12	0.868	0.868	0.850	0.862	0.822	16,444
2025-06-11	0.888	0.888	0.824	0.860	0.820	69,289
2025-06-10	0.890	0.890	0.846	0.886	0.844	74,059
2025-06-09	0.842	0.870	0.832	0.866	0.825	151,087
2025-06-06	0.820	0.848	0.784	0.834	0.795	99,159
2025-06-05	0.822	0.850	0.810	0.820	0.782	85,237
2025-06-04	0.790	0.850	0.782	0.830	0.791	43,971
2025-06-03	0.860	0.870	0.784	0.818	0.780	74,313
2025-06-02	0.860	0.878	0.802	0.846	0.806	45,896
2025-05-30	0.788	0.850	0.752	0.846	0.806	151,745
2025-05-29	0.810	0.810	0.788	0.800	0.762	43,890
2025-05-28	0.820	0.820	0.786	0.812	0.774	46,164
2025-05-27	0.716	0.828	0.716	0.820	0.782	174,185
2025-05-26	0.734	0.738	0.706	0.714	0.681	78,781
2025-05-23	0.718	0.744	0.702	0.720	0.686	66,206
2025-05-22	0.774	0.776	0.710	0.746	0.711	152,224
2025-05-21	0.794	0.794	0.716	0.778	0.742	384,376
2025-05-20	0.798	0.806	0.772	0.798	0.761	103,617
2025-05-19	0.814	0.822	0.778	0.798	0.761	110,983
2025-05-16	0.782	0.820	0.774	0.814	0.776	129,062
2025-05-15	0.804	0.832	0.776	0.780	0.743	73,974

← NewerPage 6 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.