All In! Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 3.660 | 4.350 | 3.650 | 4.270 | 4.270 | 73,311 |
| 2022-01-03 | 3.365 | 3.650 | 3.365 | 3.650 | 3.650 | 14,180 |
| 2021-12-30 | 3.500 | 3.500 | 3.370 | 3.410 | 3.410 | 7,842 |
| 2021-12-29 | 3.420 | 3.500 | 3.380 | 3.500 | 3.500 | 15,948 |
| 2021-12-28 | 3.340 | 3.400 | 3.280 | 3.380 | 3.380 | 45,782 |
| 2021-12-27 | 3.555 | 3.555 | 3.200 | 3.300 | 3.300 | 64,487 |
| 2021-12-23 | 3.500 | 3.560 | 3.420 | 3.560 | 3.560 | 130,356 |
| 2021-12-22 | 3.585 | 3.585 | 3.410 | 3.500 | 3.500 | 19,163 |
| 2021-12-21 | 3.540 | 3.560 | 3.500 | 3.540 | 3.540 | 99,853 |
| 2021-12-20 | 3.635 | 3.660 | 3.510 | 3.540 | 3.540 | 9,034 |
| 2021-12-17 | 3.740 | 3.800 | 3.510 | 3.635 | 3.635 | 17,468 |
| 2021-12-16 | 3.600 | 3.860 | 3.510 | 3.780 | 3.780 | 31,408 |
| 2021-12-15 | 3.800 | 3.800 | 3.515 | 3.615 | 3.615 | 16,687 |
| 2021-12-14 | 3.920 | 3.920 | 3.645 | 3.800 | 3.800 | 17,179 |
| 2021-12-13 | 3.995 | 4.000 | 3.850 | 3.920 | 3.920 | 4,355 |
| 2021-12-10 | 4.150 | 4.200 | 3.825 | 3.850 | 3.850 | 20,459 |
| 2021-12-09 | 3.900 | 4.290 | 3.840 | 4.195 | 4.195 | 69,735 |
| 2021-12-08 | 3.560 | 3.850 | 3.500 | 3.850 | 3.850 | 37,703 |
| 2021-12-07 | 3.550 | 3.590 | 3.500 | 3.500 | 3.500 | 27,470 |
| 2021-12-06 | 3.585 | 3.595 | 3.480 | 3.550 | 3.550 | 9,378 |
| 2021-12-03 | 3.595 | 3.595 | 3.500 | 3.585 | 3.585 | 5,275 |
| 2021-12-02 | 3.390 | 3.595 | 3.380 | 3.585 | 3.585 | 41,595 |
| 2021-12-01 | 3.450 | 3.500 | 3.370 | 3.420 | 3.420 | 4,831 |
| 2021-11-30 | 3.520 | 3.550 | 3.260 | 3.500 | 3.500 | 20,877 |
| 2021-11-29 | 3.500 | 3.550 | 3.450 | 3.520 | 3.520 | 8,258 |
| 2021-11-26 | 3.390 | 3.500 | 3.390 | 3.480 | 3.480 | 9,788 |
| 2021-11-25 | 3.610 | 3.620 | 3.390 | 3.390 | 3.390 | 18,319 |
| 2021-11-24 | 3.635 | 3.635 | 3.350 | 3.610 | 3.610 | 37,111 |
| 2021-11-23 | 3.520 | 3.780 | 3.520 | 3.635 | 3.635 | 37,331 |
| 2021-11-22 | 3.500 | 3.660 | 3.500 | 3.520 | 3.520 | 16,930 |
| 2021-11-19 | 3.500 | 3.700 | 3.445 | 3.540 | 3.540 | 27,677 |
| 2021-11-18 | 3.720 | 3.800 | 3.455 | 3.600 | 3.600 | 23,934 |
| 2021-11-17 | 4.010 | 4.010 | 3.620 | 3.715 | 3.715 | 23,071 |
| 2021-11-16 | 4.080 | 4.090 | 3.740 | 4.015 | 4.015 | 17,205 |
| 2021-11-15 | 3.900 | 4.060 | 3.880 | 4.050 | 4.050 | 20,614 |
| 2021-11-12 | 3.640 | 3.880 | 3.555 | 3.880 | 3.880 | 19,793 |
| 2021-11-10 | 3.755 | 3.780 | 3.550 | 3.640 | 3.640 | 26,249 |
| 2021-11-09 | 3.895 | 3.940 | 3.755 | 3.760 | 3.760 | 17,863 |
| 2021-11-08 | 3.760 | 3.980 | 3.760 | 3.895 | 3.895 | 19,207 |
| 2021-11-05 | 3.900 | 4.020 | 3.800 | 3.900 | 3.900 | 55,439 |
| 2021-11-04 | 4.050 | 4.285 | 3.900 | 4.030 | 4.030 | 47,554 |
| 2021-11-03 | 4.250 | 4.250 | 4.025 | 4.080 | 4.080 | 30,805 |
| 2021-11-02 | 4.730 | 4.730 | 4.260 | 4.270 | 4.270 | 38,913 |
| 2021-10-29 | 4.800 | 4.800 | 4.700 | 4.740 | 4.740 | 8,786 |
| 2021-10-28 | 4.900 | 4.900 | 4.755 | 4.800 | 4.800 | 8,637 |
| 2021-10-27 | 4.960 | 5.150 | 4.720 | 4.900 | 4.900 | 36,811 |
| 2021-10-26 | 4.790 | 5.100 | 4.765 | 4.960 | 4.960 | 15,738 |
| 2021-10-25 | 4.930 | 5.000 | 4.710 | 4.800 | 4.800 | 28,989 |
| 2021-10-22 | 4.750 | 5.200 | 4.590 | 4.930 | 4.930 | 57,895 |
| 2021-10-21 | 5.220 | 5.220 | 4.570 | 4.795 | 4.795 | 49,820 |
| 2021-10-20 | 5.310 | 5.470 | 5.110 | 5.220 | 5.220 | 23,273 |
| 2021-10-19 | 5.750 | 5.750 | 5.320 | 5.360 | 5.360 | 28,182 |
| 2021-10-18 | 5.950 | 5.950 | 5.600 | 5.770 | 5.770 | 10,556 |
| 2021-10-15 | 6.140 | 6.140 | 5.720 | 5.950 | 5.950 | 11,504 |
| 2021-10-14 | 5.830 | 6.250 | 5.630 | 6.100 | 6.100 | 42,677 |
← NewerPage 21 of 21 · 1,255 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.