Games Operators SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	22.200	22.300	21.850	22.150	19.137	3,627
2024-05-24	22.050	22.250	21.750	22.100	19.094	5,403
2024-05-23	22.500	22.500	22.000	22.300	19.267	2,197
2024-05-22	22.550	22.600	21.950	22.500	19.440	5,548
2024-05-21	22.500	22.500	22.000	22.500	19.440	6,362
2024-05-20	22.400	22.600	21.850	22.550	19.483	5,614
2024-05-17	22.400	22.700	21.800	22.400	19.353	2,509
2024-05-16	22.650	22.800	21.750	22.500	19.440	5,050
2024-05-15	21.800	22.650	21.700	22.650	19.569	5,339
2024-05-14	22.750	23.000	21.800	22.200	19.181	6,914
2024-05-13	23.000	23.200	22.300	22.750	19.656	8,485
2024-05-10	23.200	23.200	22.450	22.900	19.785	4,346
2024-05-09	22.700	23.350	22.350	23.000	19.872	5,835
2024-05-08	23.200	23.400	22.600	23.000	19.872	5,105
2024-05-07	23.800	23.800	23.000	23.250	20.088	8,662
2024-05-06	22.000	23.650	21.850	23.650	20.433	18,019
2024-05-02	21.800	22.450	21.500	21.800	18.835	9,746
2024-04-30	22.700	23.100	21.700	22.300	19.267	19,733
2024-04-29	23.500	23.800	22.700	23.250	20.088	22,903
2024-04-26	25.000	25.650	23.250	23.900	20.649	65,869
2024-04-25	26.900	26.900	25.300	25.800	22.291	10,228
2024-04-24	26.500	27.000	25.650	26.600	22.982	14,382
2024-04-23	25.000	27.200	24.300	26.000	22.464	62,397
2024-04-22	23.700	26.000	22.600	24.850	21.470	105,916
2024-04-19	23.900	23.900	20.100	21.500	18.576	176,972
2024-04-18	23.500	24.950	22.400	24.000	20.736	40,185
2024-04-17	25.850	25.850	23.650	24.000	20.736	29,561
2024-04-16	26.500	26.500	24.300	25.050	21.643	97,193
2024-04-15	31.000	31.300	25.700	27.000	23.328	167,018
2024-04-12	27.000	32.500	26.350	29.500	25.488	300,626
2024-04-11	33.900	36.300	33.250	34.800	30.067	33,060
2024-04-10	35.400	35.400	32.800	33.500	28.944	17,453
2024-04-09	37.100	37.600	33.500	34.100	29.462	42,907
2024-04-08	38.500	39.750	37.150	38.000	32.831	20,531
2024-04-05	36.700	38.000	35.100	37.500	32.399	9,888
2024-04-04	33.600	36.800	33.600	36.750	31.752	15,160
2024-04-03	33.400	34.200	31.400	33.400	28.857	4,699
2024-04-02	31.600	33.800	30.500	33.550	28.987	15,186
2024-03-28	29.500	31.900	28.100	30.900	26.697	5,648
2024-03-27	29.000	29.600	28.300	29.500	25.488	2,577
2024-03-26	30.000	30.500	28.600	29.200	25.228	2,175
2024-03-25	30.900	31.000	29.200	30.800	26.611	7,529
2024-03-22	28.600	31.200	28.500	31.000	26.784	4,367
2024-03-21	28.700	29.700	27.600	29.500	25.488	6,180
2024-03-20	29.600	29.600	27.600	28.300	24.451	15,416
2024-03-19	28.700	32.700	28.700	29.800	25.747	24,080
2024-03-18	30.200	31.300	28.200	28.700	24.796	41,328
2024-03-15	33.800	33.800	30.600	31.300	27.043	23,701
2024-03-14	33.400	33.800	33.100	33.800	29.203	666
2024-03-13	34.000	34.100	33.200	33.900	29.289	2,366
2024-03-12	33.900	34.200	33.200	34.000	29.376	2,899
2024-03-11	33.300	34.100	33.000	33.800	29.203	4,008
2024-03-08	34.500	34.900	33.400	33.800	29.203	1,283
2024-03-07	34.700	34.900	33.500	34.500	29.808	3,922
2024-03-06	33.900	34.500	33.000	34.500	29.808	3,109
2024-03-05	32.700	33.800	32.500	33.800	29.203	12,114
2024-03-04	34.700	35.400	32.800	33.200	28.684	16,233
2024-03-01	35.500	35.600	33.700	34.400	29.721	5,235
2024-02-29	34.900	36.000	34.200	35.500	30.672	5,309
2024-02-28	35.900	35.900	34.400	34.600	29.894	9,667

← NewerPage 11 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.