3R Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.834	0.834	0.804	0.816	0.778	55,225
2025-05-13	0.794	0.834	0.794	0.828	0.789	125,034
2025-05-12	0.834	0.860	0.770	0.790	0.753	170,456
2025-05-09	0.850	0.870	0.826	0.834	0.795	190,617
2025-05-08	0.888	0.888	0.850	0.866	0.825	103,194
2025-05-07	0.832	0.900	0.830	0.888	0.846	138,337
2025-05-06	0.854	0.878	0.844	0.868	0.827	152,066
2025-05-05	0.860	0.894	0.840	0.852	0.812	121,292
2025-05-02	0.850	0.886	0.820	0.850	0.810	179,623
2025-04-30	0.816	0.930	0.810	0.850	0.810	591,362
2025-04-29	0.876	0.916	0.810	0.810	0.772	644,456
2025-04-28	0.800	0.940	0.760	0.910	0.867	1,303,179
2025-04-25	0.720	0.870	0.664	0.800	0.762	1,757,160
2025-04-24	0.604	0.740	0.602	0.732	0.698	784,515
2025-04-23	0.558	0.600	0.548	0.600	0.572	203,669
2025-04-22	0.564	0.574	0.556	0.556	0.530	93,460
2025-04-17	0.568	0.580	0.552	0.560	0.534	161,459
2025-04-16	0.590	0.594	0.560	0.568	0.541	239,446
2025-04-15	0.580	0.608	0.564	0.596	0.568	155,706
2025-04-14	0.586	0.598	0.564	0.578	0.551	125,624
2025-04-11	0.562	0.588	0.552	0.586	0.559	162,904
2025-04-10	0.604	0.628	0.544	0.550	0.524	1,085,906
2025-04-09	0.598	0.610	0.582	0.602	0.574	96,898
2025-04-08	0.620	0.628	0.582	0.610	0.581	132,427
2025-04-07	0.638	0.638	0.580	0.610	0.581	192,794
2025-04-04	0.620	0.652	0.558	0.638	0.608	359,389
2025-04-03	0.636	0.656	0.608	0.620	0.591	376,346
2025-04-02	0.640	0.650	0.626	0.634	0.604	238,824
2025-04-01	0.630	0.642	0.610	0.638	0.608	458,022
2025-03-31	0.598	0.644	0.598	0.630	0.600	301,508
2025-03-28	0.600	0.610	0.584	0.598	0.570	111,838
2025-03-27	0.592	0.608	0.582	0.600	0.572	130,239
2025-03-26	0.614	0.614	0.590	0.592	0.564	137,859
2025-03-25	0.600	0.628	0.590	0.610	0.581	363,879
2025-03-24	0.580	0.636	0.570	0.600	0.572	831,334
2025-03-21	0.552	0.578	0.540	0.570	0.543	255,209
2025-03-20	0.580	0.598	0.522	0.548	0.522	907,176
2025-03-19	0.510	0.616	0.510	0.578	0.551	1,898,918
2025-03-18	0.473	0.506	0.473	0.500	0.477	248,846
2025-03-17	0.485	0.489	0.473	0.477	0.455	58,445
2025-03-14	0.468	0.485	0.460	0.482	0.459	118,897
2025-03-13	0.480	0.488	0.448	0.460	0.438	358,053
2025-03-12	0.497	0.497	0.470	0.478	0.456	149,677
2025-03-11	0.496	0.508	0.485	0.497	0.474	189,831
2025-03-10	0.486	0.508	0.485	0.496	0.473	551,902
2025-03-07	0.460	0.492	0.457	0.485	0.462	151,378
2025-03-06	0.446	0.462	0.440	0.462	0.440	62,658
2025-03-05	0.440	0.455	0.433	0.453	0.432	87,943
2025-03-04	0.450	0.455	0.430	0.440	0.419	211,216
2025-03-03	0.454	0.473	0.440	0.450	0.429	186,812
2025-02-28	0.439	0.453	0.425	0.453	0.432	171,769
2025-02-27	0.425	0.437	0.420	0.436	0.416	123,117
2025-02-26	0.444	0.444	0.420	0.433	0.413	161,826
2025-02-25	0.436	0.451	0.431	0.444	0.423	63,551
2025-02-24	0.437	0.437	0.428	0.436	0.416	74,196
2025-02-21	0.437	0.452	0.430	0.437	0.417	113,896
2025-02-20	0.441	0.448	0.424	0.437	0.417	131,603
2025-02-19	0.452	0.463	0.441	0.441	0.420	294,361
2025-02-18	0.471	0.480	0.455	0.463	0.441	248,091
2025-02-17	0.458	0.476	0.450	0.466	0.444	484,767

← NewerPage 7 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.