Games Operators SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	15.300	15.300	14.750	14.800	12.405	8,007
2023-03-13	15.700	15.700	14.800	14.800	12.405	4,341
2023-03-10	16.200	16.200	14.800	15.400	12.908	13,748
2023-03-09	16.150	16.800	15.800	16.250	13.621	16,726
2023-03-08	15.700	15.800	15.150	15.800	13.244	2,669
2023-03-07	15.250	15.750	15.250	15.600	13.076	2,376
2023-03-06	15.800	15.900	15.200	15.500	12.992	2,499
2023-03-03	15.150	15.800	15.150	15.750	13.202	2,366
2023-03-02	15.500	15.500	15.150	15.150	12.699	3,767
2023-03-01	16.350	16.350	15.050	15.500	12.992	18,789
2023-02-28	16.000	16.750	15.800	16.350	13.705	8,633
2023-02-27	14.300	16.400	14.300	16.000	13.411	11,390
2023-02-24	15.200	15.200	14.050	14.300	11.986	21,369
2023-02-23	14.700	15.450	14.250	14.900	12.489	2,669
2023-02-22	15.150	15.600	14.300	14.450	12.112	4,198
2023-02-21	15.150	15.150	14.650	14.950	12.531	2,043
2023-02-20	15.200	15.400	14.600	14.900	12.489	9,042
2023-02-17	15.150	15.650	14.650	14.950	12.531	9,655
2023-02-16	15.500	15.900	15.000	15.050	12.615	10,140
2023-02-15	14.950	15.850	14.950	15.300	12.824	15,832
2023-02-14	16.600	16.800	14.600	14.850	12.447	53,001
2023-02-13	17.300	18.150	16.300	16.650	13.956	22,530
2023-02-10	18.400	19.600	17.400	17.950	15.046	37,267
2023-02-09	15.950	20.000	15.700	18.550	15.549	115,143
2023-02-08	16.550	18.200	15.750	15.950	13.369	118,341
2023-02-07	12.000	14.500	12.000	14.500	12.154	22,687
2023-02-06	12.250	12.500	11.050	11.300	9.472	16,434
2023-02-03	12.100	12.350	12.000	12.050	10.100	535
2023-02-02	12.450	12.450	12.000	12.100	10.142	1,993
2023-02-01	12.500	12.500	12.100	12.100	10.142	2,105
2023-01-31	12.550	12.800	12.150	12.300	10.310	2,877
2023-01-30	12.400	12.550	12.150	12.300	10.310	2,614
2023-01-27	12.350	12.500	12.150	12.200	10.226	847
2023-01-26	11.900	12.600	11.900	12.100	10.142	7,999
2023-01-25	11.950	11.950	11.650	11.800	9.891	2,038
2023-01-24	12.200	12.500	11.650	12.000	10.058	7,875
2023-01-23	12.650	12.650	12.000	12.200	10.226	1,024
2023-01-20	12.200	12.800	12.100	12.550	10.519	8,485
2023-01-19	12.000	12.300	11.850	12.000	10.058	3,870
2023-01-18	12.700	12.850	12.050	12.350	10.352	2,037
2023-01-17	13.300	14.000	12.100	12.650	10.603	17,975
2023-01-16	12.650	14.000	12.600	13.800	11.567	24,235
2023-01-13	11.650	12.800	11.650	12.350	10.352	8,521
2023-01-12	11.700	12.300	11.200	11.550	9.681	2,824
2023-01-11	11.800	12.700	11.450	11.800	9.891	13,484
2023-01-10	11.100	11.700	10.400	11.700	9.807	12,013
2023-01-09	9.760	11.700	9.720	11.100	9.304	30,233
2023-01-05	9.880	9.880	9.500	9.760	8.181	3,801
2023-01-04	9.340	9.960	9.180	9.900	8.298	25,741
2023-01-03	8.500	9.500	8.500	9.340	7.829	6,724
2023-01-02	8.900	8.900	8.480	8.560	7.175	1,913
2022-12-30	8.500	8.580	8.360	8.580	7.192	207
2022-12-29	8.440	8.580	8.200	8.580	7.192	660
2022-12-28	8.600	8.600	8.200	8.440	7.074	2,617
2022-12-27	8.680	8.700	8.200	8.600	7.209	7,840
2022-12-23	8.280	8.700	8.260	8.680	7.276	6,776
2022-12-22	8.280	8.280	7.940	8.280	6.940	2,242
2022-12-21	8.400	8.400	8.040	8.280	6.940	2,130
2022-12-20	8.500	8.500	8.200	8.400	7.041	303
2022-12-19	8.400	8.660	8.200	8.500	7.125	4,305

← NewerPage 16 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.