Games Operators SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	26.700	26.800	26.000	26.800	23.155	4,287
2023-11-29	26.800	26.800	26.100	26.500	22.896	3,243
2023-11-28	26.900	27.000	26.400	26.800	23.155	4,402
2023-11-27	27.400	27.400	26.200	26.900	23.241	5,617
2023-11-24	27.400	27.400	26.600	27.300	23.587	3,849
2023-11-23	26.700	27.400	26.700	27.400	23.673	5,315
2023-11-22	27.300	27.500	26.700	27.200	23.500	1,375
2023-11-21	27.900	27.900	26.800	27.300	23.587	1,771
2023-11-20	28.000	28.000	27.500	27.600	23.846	3,922
2023-11-17	28.500	28.700	27.400	28.400	24.537	2,096
2023-11-16	27.800	28.300	27.200	28.300	24.451	4,662
2023-11-15	27.600	27.600	26.400	27.500	23.760	5,190
2023-11-14	27.400	28.300	27.000	27.500	23.760	3,617
2023-11-13	27.000	27.400	26.500	27.400	23.673	4,453
2023-11-10	27.800	27.800	26.800	27.000	23.328	3,460
2023-11-09	27.200	27.900	26.600	27.700	23.932	7,780
2023-11-08	27.500	27.500	26.700	27.400	23.673	2,848
2023-11-07	28.000	28.000	27.200	27.600	23.846	2,309
2023-11-06	28.800	29.400	27.500	27.900	24.105	7,526
2023-11-03	27.000	28.700	26.800	28.500	24.624	18,471
2023-11-02	25.800	26.600	25.600	26.400	22.809	6,935
2023-10-31	25.500	26.100	25.100	25.800	22.291	5,854
2023-10-30	26.600	26.700	25.200	25.400	21.945	7,075
2023-10-27	27.500	27.500	26.000	26.100	22.550	6,967
2023-10-26	27.600	27.600	26.800	27.400	23.673	2,070
2023-10-25	26.300	27.800	26.300	27.400	23.673	10,243
2023-10-24	26.600	27.400	26.100	26.800	23.155	12,696
2023-10-23	28.200	28.200	25.800	26.500	22.896	27,327
2023-10-20	30.500	30.700	27.900	27.900	24.105	34,813
2023-10-19	28.000	32.600	27.100	31.200	26.956	46,095
2023-10-18	27.800	28.800	26.800	28.600	24.710	12,848
2023-10-17	26.400	28.400	26.300	27.900	24.105	14,328
2023-10-16	30.000	30.200	26.800	26.800	23.155	36,737
2023-10-13	30.900	31.000	30.100	30.500	26.352	6,393
2023-10-12	32.500	32.500	30.500	30.900	26.697	13,313
2023-10-11	33.000	33.500	31.600	32.600	28.166	5,752
2023-10-10	32.400	32.800	31.400	32.800	28.339	4,489
2023-10-09	32.500	32.500	31.000	32.500	28.080	3,432
2023-10-06	31.200	32.900	30.900	30.900	26.697	8,979
2023-10-05	31.500	32.600	30.000	31.200	26.956	9,813
2023-10-04	30.500	31.500	29.700	31.500	27.216	3,038
2023-10-03	29.900	31.000	29.500	30.600	26.438	2,214
2023-10-02	30.800	31.700	29.900	30.400	26.265	2,331
2023-09-29	29.900	31.100	29.200	30.600	26.438	4,392
2023-09-28	30.500	30.500	29.300	29.900	25.833	6,424
2023-09-27	30.900	31.200	29.700	30.000	25.920	8,356
2023-09-26	31.700	31.700	29.500	30.900	26.697	6,280
2023-09-25	31.600	32.000	31.500	31.500	27.216	1,408
2023-09-22	33.100	33.500	32.000	32.000	27.648	7,074
2023-09-21	34.300	34.400	33.000	33.500	28.944	5,517
2023-09-20	31.300	34.400	30.500	34.400	29.721	17,938
2023-09-19	31.300	31.900	30.500	31.000	26.784	8,179
2023-09-18	30.800	31.100	30.000	31.000	26.784	4,348
2023-09-15	29.500	31.300	29.400	30.500	26.352	5,715
2023-09-14	28.700	30.200	28.000	30.200	26.092	5,589
2023-09-13	29.700	29.700	28.400	28.700	24.796	3,198
2023-09-12	29.600	30.000	28.700	29.400	25.401	2,394
2023-09-11	29.500	29.700	29.200	29.600	25.574	2,130
2023-09-08	30.100	30.600	28.400	29.300	25.315	3,945
2023-09-07	29.400	30.200	29.200	29.300	25.315	2,353

← NewerPage 13 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.