Games Operators SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	22.350	23.100	22.250	22.900	19.972	2,087
2024-08-20	22.800	23.450	22.050	22.950	20.015	889
2024-08-19	22.900	23.450	22.100	23.450	20.451	1,354
2024-08-16	22.000	22.900	22.000	22.900	19.972	2,161
2024-08-14	22.000	22.000	21.700	22.000	19.187	1,188
2024-08-13	22.500	22.500	21.800	22.000	19.187	1,821
2024-08-12	22.400	22.500	21.800	22.500	19.623	345
2024-08-09	22.500	22.500	21.650	22.400	19.536	622
2024-08-08	22.550	22.550	21.700	22.500	19.623	639
2024-08-07	22.550	22.750	21.600	22.600	19.710	1,251
2024-08-06	22.450	22.800	21.800	22.200	19.361	1,651
2024-08-05	23.150	23.150	21.300	22.450	19.579	8,879
2024-08-02	23.350	23.350	22.150	23.150	20.190	1,227
2024-08-01	23.250	23.500	22.600	23.300	20.321	2,523
2024-07-31	23.400	23.400	22.500	23.250	20.277	623
2024-07-30	23.350	23.400	22.500	23.400	20.408	688
2024-07-29	22.700	23.550	22.600	23.350	20.364	9,057
2024-07-26	22.200	22.300	21.100	22.000	19.187	4,759
2024-07-25	22.250	22.250	20.400	22.000	19.187	7,855
2024-07-24	22.350	22.350	21.000	21.950	19.143	10,531
2024-07-23	22.750	22.800	22.000	22.350	19.492	3,508
2024-07-22	22.850	22.850	22.100	22.500	19.623	2,158
2024-07-19	22.850	22.850	22.350	22.700	19.797	2,815
2024-07-18	22.600	22.900	22.000	22.600	19.710	2,861
2024-07-17	23.350	23.350	22.600	22.800	19.884	2,421
2024-07-16	23.000	23.000	22.200	22.900	19.972	864
2024-07-15	23.400	23.400	22.750	23.000	20.059	997
2024-07-12	23.050	23.600	22.800	23.300	20.321	1,482
2024-07-11	23.050	23.600	22.800	22.800	19.884	1,719
2024-07-10	23.300	23.800	22.600	22.950	20.015	3,582
2024-07-09	23.800	23.800	22.550	23.300	20.321	1,364
2024-07-08	23.850	23.850	23.000	23.800	20.757	1,124
2024-07-05	23.850	24.150	22.450	23.850	20.800	604
2024-07-04	22.100	24.000	22.100	23.850	20.606	6,369
2024-07-03	22.550	22.950	22.050	22.500	19.440	9,148
2024-07-02	23.200	23.200	22.400	22.850	19.742	1,474
2024-07-01	23.300	23.300	22.500	23.200	20.045	5,194
2024-06-28	23.400	23.400	22.900	23.350	20.174	285
2024-06-27	23.250	23.250	22.150	23.200	20.045	17,815
2024-06-26	23.800	23.800	22.650	23.250	20.088	3,962
2024-06-25	24.900	24.900	23.100	23.800	20.563	2,190
2024-06-24	24.950	24.950	24.000	24.550	21.211	3,192
2024-06-21	24.350	25.400	23.950	25.000	21.600	4,395
2024-06-20	24.600	24.650	23.700	24.350	21.038	2,151
2024-06-19	24.250	24.800	23.900	24.100	20.822	3,565
2024-06-18	23.050	25.000	22.900	24.800	21.427	7,860
2024-06-17	23.550	24.200	23.100	23.650	20.433	2,252
2024-06-14	23.700	23.700	22.700	23.550	20.347	4,728
2024-06-13	24.000	24.200	23.050	23.500	20.304	4,728
2024-06-12	25.150	25.850	23.500	24.000	20.736	8,532
2024-06-11	25.100	25.400	24.250	25.150	21.729	7,302
2024-06-10	26.150	26.650	24.200	25.650	22.161	29,485
2024-06-07	24.850	27.800	24.400	27.650	23.889	47,249
2024-06-06	23.450	26.350	23.200	24.850	21.470	21,665
2024-06-05	23.000	23.500	22.450	23.450	20.261	2,517
2024-06-04	23.050	23.050	22.250	23.000	19.872	1,799
2024-06-03	22.800	23.150	22.000	22.750	19.656	5,206
2024-05-31	22.200	22.650	21.850	22.500	19.440	3,912
2024-05-29	22.200	22.800	21.650	22.200	19.181	3,272
2024-05-28	22.050	22.200	21.700	21.800	18.835	6,443

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-19	1.1000 PLN
2025-09-19	1.0000 PLN
2024-07-05	0.2100 PLN
2023-06-30	0.6000 PLN
2022-09-29	0.4400 PLN
2021-09-15	0.3400 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.