Games Operators SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	9.040	9.120	8.860	9.120	7.266	725
2022-09-20	9.140	9.140	8.740	8.900	7.090	203
2022-09-19	9.020	9.020	8.600	9.000	7.170	935
2022-09-16	9.000	9.020	8.800	9.020	7.186	747
2022-09-15	8.900	9.080	8.700	9.060	7.218	681
2022-09-14	9.160	9.160	8.720	9.160	7.297	1,750
2022-09-13	9.000	9.160	8.640	9.160	7.297	3,081
2022-09-12	9.080	9.100	8.700	8.980	7.154	3,235
2022-09-09	9.080	9.080	8.880	9.060	7.218	754
2022-09-08	9.140	9.140	8.820	9.120	7.266	843
2022-09-07	9.100	9.100	8.800	9.060	7.218	1,191
2022-09-06	9.080	9.080	8.800	9.060	7.218	2,539
2022-09-05	8.680	9.080	8.600	9.080	7.234	3,031
2022-09-02	8.840	8.840	8.800	8.800	7.011	101
2022-09-01	8.900	8.900	8.280	8.560	6.819	1,628
2022-08-31	8.700	8.920	8.400	8.780	6.995	3,302
2022-08-30	8.560	8.700	8.560	8.560	6.819	760
2022-08-29	8.640	8.640	8.140	8.560	6.819	310
2022-08-26	8.960	8.980	8.680	8.680	6.915	1,438
2022-08-25	8.980	8.980	8.700	8.700	6.931	1,891
2022-08-24	8.280	8.700	8.280	8.580	6.835	1,755
2022-08-23	8.340	8.340	8.300	8.320	6.628	309
2022-08-22	8.380	8.380	8.060	8.320	6.628	354
2022-08-19	8.780	8.780	8.020	8.460	6.740	2,432
2022-08-18	8.820	8.820	8.400	8.660	6.899	1,493
2022-08-17	9.120	9.120	8.560	8.880	7.074	3,141
2022-08-16	9.000	9.120	8.700	8.900	7.090	3,744
2022-08-12	9.300	9.300	8.740	9.180	7.313	7,392
2022-08-11	8.800	9.300	8.800	9.300	7.409	5,920
2022-08-10	8.980	9.240	8.520	8.800	7.011	11,382
2022-08-09	8.900	8.920	8.400	8.840	7.043	8,856
2022-08-08	7.880	8.920	7.880	8.920	7.106	9,232
2022-08-05	8.580	8.580	8.140	8.280	6.596	2,093
2022-08-04	8.720	8.720	8.140	8.580	6.835	2,637
2022-08-03	8.120	8.740	7.700	8.700	6.931	5,967
2022-08-02	8.000	8.800	7.460	8.120	6.469	9,298
2022-08-01	7.460	7.660	7.160	7.660	6.102	2,268
2022-07-29	7.260	7.460	7.200	7.440	5.927	1,693
2022-07-28	7.500	7.540	7.120	7.520	5.991	512
2022-07-27	7.800	7.800	7.200	7.500	5.975	1,111
2022-07-26	7.400	7.980	7.260	7.560	6.023	3,180
2022-07-25	7.140	7.400	7.140	7.400	5.895	632
2022-07-22	6.840	7.440	6.700	7.440	5.927	4,104
2022-07-21	7.080	7.080	6.700	6.840	5.449	1,658
2022-07-20	7.060	7.060	6.640	6.800	5.417	1,575
2022-07-19	7.060	7.060	6.800	6.840	5.449	506
2022-07-18	6.980	7.100	6.600	7.040	5.609	3,332
2022-07-15	6.940	6.940	6.720	6.880	5.481	270
2022-07-14	6.980	6.980	6.740	6.940	5.529	115
2022-07-13	7.100	7.100	6.900	6.960	5.545	415
2022-07-12	7.100	7.100	6.760	6.980	5.561	3,274
2022-07-11	7.000	7.100	6.820	7.100	5.656	1,241
2022-07-08	6.800	6.900	6.720	6.900	5.497	723
2022-07-07	6.860	6.860	6.600	6.800	5.417	409
2022-07-06	6.860	6.860	6.520	6.780	5.401	537
2022-07-05	6.880	6.880	6.500	6.740	5.370	1,196
2022-07-04	6.880	6.880	6.520	6.720	5.354	552
2022-07-01	6.980	6.980	6.580	6.780	5.401	706
2022-06-30	6.980	6.980	6.640	6.800	5.417	601
2022-06-29	7.120	7.120	6.580	6.840	5.449	1,351

← NewerPage 18 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.