Games Operators SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	8.800	8.800	8.360	8.700	7.292	3,498
2022-12-15	8.880	8.880	8.500	8.780	7.359	214
2022-12-14	8.880	8.880	8.500	8.880	7.443	656
2022-12-13	8.880	8.880	8.480	8.860	7.426	826
2022-12-12	8.900	8.900	8.600	8.880	7.443	54
2022-12-09	9.060	9.060	8.600	8.880	7.443	743
2022-12-08	8.880	9.140	8.600	8.800	7.376	1,452
2022-12-07	9.140	9.140	8.440	8.540	7.158	3,079
2022-12-06	9.100	9.280	8.560	8.960	7.510	2,982
2022-12-05	9.300	9.300	9.000	9.300	7.795	2,058
2022-12-02	8.720	9.000	8.700	9.000	7.544	3,064
2022-12-01	8.300	8.960	8.300	8.900	7.460	6,678
2022-11-30	8.400	8.400	7.920	8.300	6.957	916
2022-11-29	8.320	8.800	7.680	8.320	6.974	2,107
2022-11-28	8.500	8.500	8.280	8.500	7.125	1,023
2022-11-25	8.800	8.800	8.500	8.620	7.225	1,575
2022-11-24	8.600	8.760	8.280	8.700	7.292	4,216
2022-11-23	8.500	8.780	8.320	8.600	7.209	4,665
2022-11-22	8.600	8.620	8.380	8.400	7.041	2,027
2022-11-21	8.660	8.660	8.400	8.400	7.041	4,035
2022-11-18	8.060	8.800	7.860	8.660	7.259	10,872
2022-11-17	7.840	8.120	7.600	8.040	6.739	4,957
2022-11-16	7.800	7.800	7.380	7.500	6.287	695
2022-11-15	7.800	7.800	7.500	7.800	6.538	1,540
2022-11-14	7.320	7.800	7.320	7.680	6.437	1,212
2022-11-10	7.560	7.820	7.040	7.480	6.270	1,128
2022-11-09	7.180	7.540	7.180	7.540	6.320	2,041
2022-11-08	7.480	7.480	7.400	7.480	6.270	222
2022-11-07	7.480	7.480	7.200	7.380	6.186	1,069
2022-11-04	7.420	7.420	7.280	7.400	6.203	902
2022-11-03	7.480	7.480	7.300	7.400	6.203	2,624
2022-11-02	7.540	7.560	7.180	7.360	6.169	1,729
2022-10-31	7.200	7.560	7.160	7.560	6.337	1,865
2022-10-28	7.200	7.300	7.040	7.300	6.119	1,307
2022-10-27	7.140	7.200	7.100	7.200	6.035	1,368
2022-10-26	7.160	7.160	6.720	6.860	5.750	1,833
2022-10-25	7.140	7.140	6.700	6.700	5.616	226
2022-10-24	6.740	7.140	6.720	7.140	5.985	1,404
2022-10-21	7.200	7.200	6.700	6.700	5.616	5,817
2022-10-20	6.800	7.240	6.800	7.200	6.035	146
2022-10-19	7.300	7.300	6.620	7.240	6.069	5,678
2022-10-18	7.540	7.880	6.940	7.100	5.951	4,868
2022-10-17	7.540	7.540	7.040	7.240	6.069	1,907
2022-10-14	7.540	7.540	7.240	7.520	6.303	1,532
2022-10-13	7.540	7.540	7.000	7.300	6.119	4,525
2022-10-12	8.140	8.480	7.500	7.540	6.320	4,944
2022-10-11	8.260	8.500	7.620	7.900	6.622	5,400
2022-10-10	8.500	8.500	7.940	8.060	6.756	714
2022-10-07	8.680	8.680	8.180	8.180	6.856	865
2022-10-06	8.160	8.480	8.140	8.300	6.957	412
2022-10-05	8.200	8.500	7.920	8.120	6.806	348
2022-10-04	8.340	8.700	8.000	8.180	6.856	2,878
2022-10-03	8.580	8.580	8.000	8.360	7.007	1,223
2022-09-30	8.220	8.680	8.200	8.600	7.209	1,852
2022-09-29	7.800	8.680	7.800	8.680	7.276	611
2022-09-28	8.900	8.900	8.720	8.880	7.074	1,703
2022-09-27	9.140	9.140	8.700	8.720	6.947	1,793
2022-09-26	9.200	9.200	8.280	8.840	7.043	3,778
2022-09-23	9.300	9.380	8.900	9.200	7.329	5,171
2022-09-22	9.120	9.800	8.740	9.160	7.297	12,747

← NewerPage 17 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.