Games Operators SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	7.000	7.140	6.580	7.140	5.688	420
2022-06-27	6.700	7.160	6.560	6.720	5.354	1,434
2022-06-24	6.700	6.980	6.500	6.800	5.417	3,956
2022-06-23	6.980	6.980	6.420	6.700	5.338	550
2022-06-22	7.080	7.080	6.580	6.780	5.401	1,003
2022-06-21	7.000	7.180	6.480	7.120	5.672	246
2022-06-20	6.780	7.100	6.520	7.100	5.656	762
2022-06-17	6.760	6.780	6.700	6.780	5.401	1,579
2022-06-15	6.780	6.780	6.600	6.780	5.401	253
2022-06-14	6.500	6.860	6.120	6.780	5.401	1,069
2022-06-13	7.000	7.000	6.300	6.580	5.242	6,920
2022-06-10	7.100	7.100	6.620	7.000	5.577	1,629
2022-06-09	7.500	7.500	6.900	7.100	5.656	2,604
2022-06-08	7.600	7.600	7.000	7.000	5.577	3,247
2022-06-07	7.760	7.760	7.320	7.580	6.039	1,183
2022-06-06	7.420	7.800	7.420	7.420	5.911	606
2022-06-03	7.840	7.840	7.460	7.460	5.943	1,525
2022-06-02	8.000	8.000	7.620	7.820	6.230	1,692
2022-06-01	7.840	8.420	7.360	8.000	6.373	10,078
2022-05-31	6.860	8.140	6.860	8.120	6.469	18,024
2022-05-30	6.820	6.820	6.480	6.780	5.401	2,457
2022-05-27	6.800	6.800	6.800	6.800	5.417	111
2022-05-26	6.780	6.800	6.600	6.800	5.417	403
2022-05-25	6.820	6.820	6.540	6.780	5.401	1,755
2022-05-24	6.820	6.820	6.600	6.800	5.417	142
2022-05-23	6.780	6.820	6.760	6.760	5.385	401
2022-05-20	6.780	6.780	6.500	6.780	5.401	239
2022-05-19	6.980	6.980	6.500	6.780	5.401	518
2022-05-18	6.900	6.980	6.680	6.900	5.497	1,574
2022-05-17	6.900	6.900	6.620	6.900	5.497	310
2022-05-16	7.080	7.080	6.900	6.900	5.497	503
2022-05-13	6.960	6.980	6.700	6.980	5.561	152
2022-05-12	7.000	7.000	6.700	6.960	5.545	1,260
2022-05-11	7.000	7.000	6.680	6.960	5.545	1,667
2022-05-10	6.620	7.200	6.620	7.000	5.577	393
2022-05-09	7.220	7.220	6.620	6.620	5.274	1,602
2022-05-06	7.100	7.100	6.800	6.800	5.417	515
2022-05-05	6.940	7.260	6.940	7.100	5.656	972
2022-05-04	7.120	7.180	6.940	7.180	5.720	1,175
2022-05-02	7.000	7.120	6.700	7.120	5.672	355
2022-04-29	6.880	7.000	6.640	7.000	5.577	1,435
2022-04-28	7.000	7.000	6.640	6.780	5.401	2,691
2022-04-27	7.140	7.140	6.640	6.860	5.465	2,890
2022-04-26	7.080	7.360	6.620	7.120	5.672	2,145
2022-04-25	7.340	7.340	6.620	6.920	5.513	5,784
2022-04-22	6.800	7.340	6.800	7.340	5.848	4,375
2022-04-21	7.360	7.380	6.940	7.240	5.768	4,569
2022-04-20	7.520	7.520	6.920	7.180	5.720	3,483
2022-04-19	7.520	7.520	7.140	7.280	5.800	2,372
2022-04-14	7.580	7.580	7.180	7.380	5.879	2,897
2022-04-13	7.600	7.600	7.180	7.460	5.943	1,381
2022-04-12	7.490	7.540	7.050	7.470	5.951	3,007
2022-04-11	7.560	7.560	7.180	7.370	5.871	2,076
2022-04-08	7.600	7.600	7.180	7.480	5.959	2,491
2022-04-07	7.500	7.600	7.300	7.590	6.047	1,446
2022-04-06	7.640	7.640	7.010	7.460	5.943	5,810
2022-04-05	8.130	8.210	7.320	7.320	5.832	10,036
2022-04-04	8.170	8.210	7.920	8.120	6.469	2,217
2022-04-01	8.220	8.220	8.010	8.170	6.509	971
2022-03-31	8.270	8.290	8.000	8.220	6.549	2,189

← NewerPage 19 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.