3R Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.698	0.698	0.660	0.666	0.666	23,791
2026-10-15	0.648	0.712	0.646	0.698	0.698	61,360
2026-10-14	0.670	0.670	0.614	0.648	0.648	96,700
2026-10-13	0.684	0.698	0.650	0.652	0.652	47,669
2026-10-12	0.712	0.712	0.670	0.670	0.670	34,610
2026-10-09	0.700	0.700	0.680	0.680	0.680	14,413
2026-10-08	0.696	0.700	0.680	0.698	0.698	20,854
2026-10-07	0.702	0.704	0.682	0.696	0.696	23,105
2026-10-06	0.710	0.710	0.684	0.696	0.696	13,444
2026-10-05	0.712	0.712	0.672	0.706	0.706	18,570
2026-10-02	0.700	0.714	0.686	0.704	0.704	10,435
2026-10-01	0.680	0.712	0.680	0.686	0.686	19,312
2026-09-30	0.700	0.710	0.682	0.698	0.698	11,359
2026-09-29	0.712	0.712	0.686	0.702	0.702	3,938
2026-09-28	0.664	0.714	0.664	0.710	0.710	61,540
2026-09-25	0.712	0.712	0.680	0.706	0.706	27,731
2026-09-24	0.714	0.714	0.682	0.688	0.688	33,763
2026-09-23	0.690	0.714	0.690	0.712	0.712	40,631
2026-09-22	0.704	0.712	0.682	0.708	0.708	32,158
2026-09-21	0.712	0.712	0.660	0.702	0.702	32,050
2026-09-18	0.698	0.700	0.696	0.700	0.700	19,599
2026-09-17	0.700	0.700	0.670	0.692	0.692	59,115
2026-09-16	0.700	0.700	0.688	0.700	0.700	26,269
2026-09-15	0.698	0.700	0.680	0.688	0.688	22,283
2026-09-14	0.700	0.716	0.680	0.700	0.700	34,417
2026-09-11	0.678	0.690	0.678	0.690	0.690	64,503
2026-09-10	0.710	0.710	0.652	0.678	0.678	80,689
2026-09-09	0.704	0.714	0.690	0.698	0.698	38,054
2026-09-08	0.714	0.714	0.700	0.714	0.714	14,663
2026-09-07	0.714	0.730	0.698	0.704	0.704	53,280
2026-09-04	0.730	0.730	0.718	0.730	0.730	24,545
2026-09-03	0.714	0.730	0.712	0.730	0.730	26,359
2026-09-02	0.722	0.722	0.690	0.714	0.714	29,219
2026-09-01	0.728	0.728	0.698	0.698	0.698	40,067
2026-08-31	0.736	0.736	0.720	0.728	0.728	5,304
2026-08-28	0.702	0.740	0.702	0.720	0.720	29,123
2026-08-27	0.724	0.724	0.700	0.714	0.714	9,720
2026-08-26	0.732	0.732	0.706	0.724	0.724	18,189
2026-08-25	0.732	0.732	0.700	0.720	0.720	21,892
2026-08-24	0.722	0.740	0.722	0.732	0.732	5,318
2026-08-21	0.728	0.736	0.712	0.720	0.720	41,440
2026-08-20	0.730	0.730	0.712	0.714	0.714	2,003
2026-08-19	0.738	0.738	0.712	0.714	0.714	22,280
2026-08-18	0.708	0.740	0.702	0.720	0.720	31,803
2026-08-17	0.710	0.734	0.698	0.720	0.720	74,416
2026-08-14	0.742	0.742	0.698	0.712	0.712	212,157
2026-08-13	0.726	0.742	0.724	0.728	0.728	20,963
2026-08-12	0.714	0.730	0.714	0.726	0.726	18,991
2026-08-11	0.720	0.746	0.706	0.710	0.710	48,504
2026-08-10	0.740	0.740	0.700	0.738	0.738	56,184
2026-08-07	0.758	0.758	0.700	0.700	0.700	90,239
2026-08-06	0.750	0.750	0.736	0.742	0.742	16,428
2026-08-05	0.740	0.750	0.738	0.750	0.750	7,777
2026-08-04	0.744	0.750	0.734	0.736	0.736	23,098
2026-08-03	0.760	0.772	0.726	0.734	0.734	40,857
2026-07-31	0.764	0.790	0.744	0.760	0.760	56,560
2026-07-30	0.770	0.776	0.752	0.764	0.764	50,976
2026-07-29	0.768	0.780	0.750	0.768	0.768	25,524
2026-07-28	0.760	0.770	0.760	0.762	0.762	10,959
2026-07-27	0.762	0.762	0.742	0.750	0.750	42,483

Page 1 of 21 · 1,249 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.