Games Operators SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	36.600	38.000	35.300	35.700	30.844	11,223
2024-02-26	37.000	37.500	36.400	36.800	31.795	8,374
2024-02-23	39.500	39.500	36.400	37.300	32.227	16,624
2024-02-22	40.500	42.800	38.800	39.900	34.473	27,518
2024-02-21	37.900	39.100	36.600	38.200	33.004	6,345
2024-02-20	38.600	39.200	36.800	37.900	32.745	2,246
2024-02-19	37.200	39.300	37.200	38.500	33.263	775
2024-02-16	38.500	39.200	36.600	39.200	33.868	1,878
2024-02-15	37.800	39.400	36.000	38.600	33.350	3,541
2024-02-14	37.000	37.400	35.700	37.400	32.313	1,713
2024-02-13	38.000	38.000	36.000	37.000	31.968	3,505
2024-02-12	38.000	38.900	37.100	38.000	32.831	2,879
2024-02-09	36.400	38.900	36.400	38.900	33.609	2,298
2024-02-08	37.600	38.600	36.100	36.800	31.795	6,017
2024-02-07	37.300	38.800	36.800	37.600	32.486	5,896
2024-02-06	37.500	38.400	34.000	37.000	31.968	20,797
2024-02-05	40.100	40.500	37.400	37.800	32.659	15,154
2024-02-02	38.300	39.900	37.900	39.900	34.473	2,057
2024-02-01	38.500	38.700	36.800	38.200	33.004	5,551
2024-01-31	37.600	39.300	37.600	38.800	33.523	13,543
2024-01-30	37.900	38.500	35.600	37.600	32.486	29,073
2024-01-29	40.900	40.900	37.100	38.400	33.177	22,843
2024-01-26	41.400	41.400	40.000	40.900	35.337	4,330
2024-01-25	41.600	41.600	40.200	41.000	35.423	5,157
2024-01-24	40.600	41.600	40.600	41.600	35.942	4,192
2024-01-23	41.000	41.900	40.000	41.300	35.683	4,889
2024-01-22	39.300	41.000	39.300	39.700	34.300	3,445
2024-01-19	40.200	40.200	38.500	39.300	33.955	2,364
2024-01-18	40.800	40.800	38.000	40.200	34.732	10,271
2024-01-17	40.400	42.000	38.500	40.800	35.251	24,155
2024-01-16	36.600	41.300	34.300	40.400	34.905	38,803
2024-01-15	33.100	37.300	33.100	35.700	30.844	28,161
2024-01-12	34.100	34.100	32.800	33.500	28.944	849
2024-01-11	33.200	33.900	32.800	33.700	29.116	1,054
2024-01-10	34.500	34.500	33.200	33.800	29.203	2,995
2024-01-09	34.300	34.400	33.300	34.100	29.462	2,687
2024-01-08	32.500	34.400	32.300	34.400	29.721	12,578
2024-01-05	31.200	32.500	30.500	32.100	27.734	7,003
2024-01-04	30.000	31.100	30.000	31.100	26.870	3,195
2024-01-03	29.800	29.900	29.300	29.700	25.660	3,075
2024-01-02	30.700	30.700	29.200	30.000	25.920	10,002
2023-12-29	33.000	33.000	30.100	30.700	26.524	20,332
2023-12-28	32.400	33.300	31.800	32.400	27.993	3,947
2023-12-27	33.500	33.800	32.700	33.400	28.857	1,958
2023-12-22	32.800	34.600	32.300	33.900	29.289	7,577
2023-12-21	33.000	35.000	31.500	32.300	27.907	14,972
2023-12-20	32.000	33.000	31.600	33.000	28.512	5,099
2023-12-19	34.000	35.000	31.900	33.200	28.684	14,264
2023-12-18	31.900	35.000	31.500	34.200	29.548	33,220
2023-12-15	28.000	33.300	28.000	31.800	27.475	33,786
2023-12-14	26.300	28.100	26.200	27.600	23.846	15,534
2023-12-13	26.200	27.000	26.000	26.000	22.464	3,986
2023-12-12	25.200	26.400	24.800	26.000	22.464	14,452
2023-12-11	25.700	25.700	24.500	24.900	21.513	20,026
2023-12-08	26.300	26.500	25.300	26.000	22.464	4,277
2023-12-07	27.300	27.400	25.800	26.300	22.723	11,013
2023-12-06	26.800	28.400	26.800	27.900	24.105	1,625
2023-12-05	27.900	27.900	27.000	27.100	23.414	1,375
2023-12-04	26.600	28.400	26.600	27.700	23.932	2,728
2023-12-01	26.000	27.100	26.000	26.900	23.241	1,108

← NewerPage 12 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.