3R Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.460	0.470	0.445	0.457	0.436	261,984
2025-02-13	0.440	0.463	0.440	0.457	0.436	340,938
2025-02-12	0.450	0.464	0.440	0.440	0.419	310,092
2025-02-11	0.436	0.470	0.435	0.458	0.437	488,512
2025-02-10	0.450	0.470	0.434	0.445	0.424	1,089,970
2025-02-07	0.423	0.465	0.420	0.447	0.426	1,108,363
2025-02-06	0.428	0.440	0.406	0.412	0.393	1,177,401
2025-02-05	0.488	0.536	0.420	0.420	0.400	4,313,549
2025-02-04	0.369	0.475	0.369	0.475	0.453	2,037,479
2025-02-03	0.370	0.372	0.363	0.369	0.352	61,094
2025-01-31	0.367	0.370	0.360	0.370	0.353	56,257
2025-01-30	0.360	0.368	0.352	0.367	0.350	49,238
2025-01-29	0.365	0.380	0.346	0.364	0.347	285,749
2025-01-28	0.358	0.366	0.358	0.365	0.348	67,207
2025-01-27	0.358	0.367	0.355	0.359	0.342	65,397
2025-01-24	0.360	0.367	0.358	0.358	0.341	139,215
2025-01-23	0.366	0.366	0.354	0.358	0.341	36,351
2025-01-22	0.369	0.369	0.355	0.357	0.340	82,193
2025-01-21	0.367	0.370	0.355	0.369	0.352	52,736
2025-01-20	0.362	0.372	0.355	0.360	0.343	93,007
2025-01-17	0.373	0.373	0.359	0.362	0.345	51,214
2025-01-16	0.353	0.375	0.346	0.373	0.356	256,609
2025-01-15	0.354	0.357	0.347	0.348	0.332	55,643
2025-01-14	0.350	0.365	0.347	0.354	0.337	172,358
2025-01-13	0.367	0.374	0.351	0.352	0.336	115,967
2025-01-10	0.349	0.384	0.346	0.367	0.350	177,037
2025-01-09	0.352	0.360	0.330	0.358	0.341	174,909
2025-01-08	0.360	0.369	0.350	0.358	0.341	81,599
2025-01-07	0.362	0.370	0.353	0.364	0.347	76,360
2025-01-03	0.355	0.363	0.349	0.362	0.345	67,538
2025-01-02	0.369	0.376	0.350	0.359	0.342	60,143
2024-12-30	0.350	0.380	0.340	0.364	0.347	296,858
2024-12-27	0.366	0.377	0.350	0.350	0.334	237,814
2024-12-23	0.375	0.388	0.365	0.366	0.349	101,434
2024-12-20	0.387	0.390	0.349	0.360	0.343	312,143
2024-12-19	0.360	0.418	0.360	0.386	0.368	609,892
2024-12-18	0.350	0.367	0.349	0.350	0.334	235,094
2024-12-17	0.351	0.365	0.340	0.349	0.333	359,296
2024-12-16	0.370	0.389	0.348	0.356	0.339	363,987
2024-12-13	0.376	0.388	0.359	0.378	0.360	340,250
2024-12-12	0.370	0.412	0.355	0.370	0.353	891,055
2024-12-11	0.420	0.450	0.378	0.379	0.361	806,341
2024-12-10	0.460	0.490	0.396	0.430	0.410	2,748,213
2024-12-09	0.347	0.421	0.332	0.421	0.401	1,677,599
2024-12-06	0.280	0.410	0.280	0.342	0.326	4,617,807
2024-12-05	0.271	0.280	0.265	0.279	0.266	29,436
2024-12-04	0.269	0.271	0.261	0.271	0.258	24,025
2024-12-03	0.282	0.285	0.265	0.270	0.257	180,719
2024-12-02	0.297	0.297	0.280	0.283	0.270	24,852
2024-11-29	0.300	0.300	0.289	0.297	0.283	24,560
2024-11-28	0.292	0.300	0.270	0.300	0.286	112,040
2024-11-27	0.300	0.300	0.288	0.300	0.286	22,570
2024-11-26	0.300	0.300	0.286	0.299	0.285	13,684
2024-11-25	0.308	0.308	0.295	0.300	0.286	54,095
2024-11-22	0.296	0.310	0.286	0.308	0.294	201,092
2024-11-21	0.285	0.297	0.278	0.296	0.282	23,898
2024-11-20	0.295	0.298	0.278	0.285	0.272	16,380
2024-11-19	0.295	0.295	0.282	0.295	0.281	12,357
2024-11-18	0.290	0.296	0.275	0.296	0.282	74,276
2024-11-15	0.271	0.295	0.268	0.292	0.278	125,088

← NewerPage 8 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.