Games Operators SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	29.700	29.900	28.700	29.300	25.315	4,002
2023-09-05	29.700	29.700	29.400	29.400	25.401	2,791
2023-09-04	30.100	30.100	29.300	29.700	25.660	5,278
2023-09-01	30.400	30.500	29.600	30.100	26.006	3,003
2023-08-31	29.400	30.900	29.000	30.100	26.006	7,928
2023-08-30	29.700	29.700	28.400	29.000	25.056	9,432
2023-08-29	29.800	30.600	29.200	30.000	25.920	5,657
2023-08-28	30.900	31.100	29.000	29.800	25.747	13,583
2023-08-25	28.700	31.500	28.400	30.900	26.697	34,829
2023-08-24	30.500	30.800	27.700	29.700	25.660	84,139
2023-08-23	32.500	32.500	30.600	31.500	27.216	11,867
2023-08-22	33.600	33.600	31.800	32.500	28.080	11,230
2023-08-21	31.200	34.200	31.100	33.900	29.289	17,273
2023-08-18	31.300	32.000	30.900	31.500	27.216	8,384
2023-08-17	32.200	32.900	31.300	31.500	27.216	12,211
2023-08-16	34.000	34.000	31.300	33.400	28.857	13,515
2023-08-14	33.600	34.800	33.500	33.800	29.203	13,566
2023-08-11	33.200	33.500	32.100	33.000	28.512	22,020
2023-08-10	35.600	36.400	32.500	33.600	29.030	39,787
2023-08-09	33.500	35.600	33.300	34.300	29.635	6,874
2023-08-08	33.500	34.800	32.700	33.500	28.944	12,709
2023-08-07	33.800	33.900	31.700	33.500	28.944	21,675
2023-08-04	36.600	36.800	33.000	33.300	28.771	54,586
2023-08-03	31.000	37.000	31.000	36.800	31.795	68,980
2023-08-02	32.000	32.400	30.100	30.900	26.697	28,072
2023-08-01	33.600	33.600	31.200	32.400	27.993	28,753
2023-07-31	32.000	34.400	31.500	33.600	29.030	75,828
2023-07-28	29.100	31.300	28.600	31.000	26.784	79,541
2023-07-27	25.900	29.500	25.900	28.300	24.451	76,560
2023-07-26	25.700	27.000	24.500	24.600	21.254	33,462
2023-07-25	23.400	25.900	23.000	25.900	22.377	25,023
2023-07-24	22.200	23.500	22.100	23.400	20.217	14,134
2023-07-21	22.200	22.200	21.500	21.800	18.835	1,734
2023-07-20	22.000	22.300	21.600	22.300	19.267	4,011
2023-07-19	22.100	22.300	21.600	22.000	19.008	2,745
2023-07-18	22.600	22.900	21.600	22.100	19.094	10,018
2023-07-17	22.800	22.800	21.900	22.300	19.267	5,487
2023-07-14	23.000	23.100	21.800	22.800	19.699	20,383
2023-07-13	20.900	21.700	20.700	21.500	18.576	7,783
2023-07-12	21.000	22.800	20.600	20.600	17.798	40,173
2023-07-11	21.800	22.100	21.000	21.000	18.144	4,807
2023-07-10	19.900	21.500	19.550	21.400	18.489	13,537
2023-07-07	19.150	20.300	19.150	19.550	16.891	3,002
2023-07-06	19.450	19.800	19.150	19.350	16.718	1,144
2023-07-05	18.700	19.350	18.200	19.150	16.545	14,790
2023-07-04	19.500	19.700	18.750	18.750	16.200	3,261
2023-07-03	20.000	20.000	19.000	19.400	16.761	3,231
2023-06-30	19.700	20.100	19.600	20.000	17.280	1,019
2023-06-29	19.400	20.300	19.350	20.100	16.848	6,307
2023-06-28	20.400	20.400	19.550	19.800	16.596	9,098
2023-06-27	20.600	21.000	19.900	20.400	17.099	4,473
2023-06-26	21.200	21.500	20.200	21.000	17.602	8,042
2023-06-23	21.400	21.400	20.100	20.900	17.518	5,909
2023-06-22	20.500	22.200	20.500	21.400	17.937	16,251
2023-06-21	20.800	21.500	20.500	20.700	17.351	4,935
2023-06-20	21.300	21.300	20.500	20.800	17.434	10,938
2023-06-19	20.700	21.200	19.650	20.200	16.932	12,649
2023-06-16	18.500	21.600	18.500	20.600	17.267	45,353
2023-06-15	18.400	18.400	17.700	18.100	15.171	4,131
2023-06-14	19.150	19.150	17.700	18.200	15.255	6,108

← NewerPage 14 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.