Games Operators SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	8.270	8.290	8.000	8.220	6.549	2,189
2022-03-30	8.300	8.300	8.000	8.250	6.573	1,060
2022-03-29	8.600	8.600	8.100	8.380	6.676	1,533
2022-03-28	8.540	8.540	8.160	8.500	6.772	1,038
2022-03-25	8.300	8.540	8.000	8.540	6.804	870
2022-03-24	8.340	8.340	8.200	8.290	6.604	334
2022-03-23	8.570	8.570	8.050	8.340	6.644	1,604
2022-03-22	8.280	8.620	8.220	8.500	6.772	1,117
2022-03-21	8.100	8.100	8.100	8.100	6.453	1,079
2022-03-18	8.090	8.100	8.000	8.080	6.437	682
2022-03-17	7.870	8.090	7.870	8.090	6.445	1,238
2022-03-16	7.600	7.990	7.600	7.830	6.238	238
2022-03-15	8.000	8.000	7.700	7.700	6.134	950
2022-03-14	7.900	8.170	7.650	7.700	6.134	3,197
2022-03-11	7.900	8.220	7.800	8.170	6.509	732
2022-03-10	7.900	7.900	7.900	7.900	6.294	202
2022-03-09	8.000	8.290	7.440	7.900	6.294	2,499
2022-03-08	8.080	8.080	7.800	7.950	6.334	455
2022-03-07	7.900	7.950	7.600	7.950	6.334	824
2022-03-04	8.000	8.340	7.770	8.090	6.445	639
2022-03-03	8.190	8.190	8.000	8.000	6.373	18
2022-03-02	7.900	8.390	7.480	8.190	6.525	5,327
2022-03-01	8.200	8.240	7.850	8.240	6.565	485
2022-02-28	7.820	8.400	7.310	8.200	6.533	2,258
2022-02-25	7.220	7.820	7.000	7.820	6.230	6,000
2022-02-24	7.600	7.970	6.500	7.220	5.752	17,151
2022-02-23	8.300	8.300	8.120	8.300	6.612	117
2022-02-22	8.250	8.400	8.140	8.380	6.676	1,440
2022-02-21	8.250	8.490	8.250	8.490	6.764	972
2022-02-18	8.300	8.500	8.200	8.450	6.732	1,633
2022-02-17	8.450	8.530	8.300	8.480	6.756	1,110
2022-02-16	8.490	8.690	8.260	8.510	6.780	1,817
2022-02-15	8.360	8.420	8.190	8.420	6.708	1,073
2022-02-14	8.500	8.800	8.200	8.290	6.604	3,229
2022-02-11	9.000	9.000	8.360	8.640	6.883	3,104
2022-02-10	8.960	9.000	8.930	8.990	7.162	806
2022-02-09	9.060	9.060	8.710	8.960	7.138	267
2022-02-08	9.280	9.280	8.600	8.900	7.090	1,846
2022-02-07	9.300	9.300	8.790	9.160	7.297	109
2022-02-04	8.810	9.250	8.710	9.250	7.369	1,105
2022-02-03	9.000	9.300	8.790	9.000	7.170	630
2022-02-02	9.400	9.400	8.910	9.360	7.457	1,856
2022-02-01	9.500	9.500	9.200	9.400	7.489	537
2022-01-31	8.980	9.390	8.970	9.390	7.481	1,623
2022-01-28	9.000	9.000	8.750	8.910	7.098	540
2022-01-27	8.750	9.000	8.750	9.000	7.170	891
2022-01-26	8.990	8.990	8.900	8.930	7.114	539
2022-01-25	9.190	9.190	8.560	8.950	7.130	776
2022-01-24	9.570	9.570	8.800	8.900	7.090	7,868
2022-01-21	9.420	9.640	9.410	9.570	7.624	2,887
2022-01-20	9.700	9.780	9.490	9.780	7.791	831
2022-01-19	9.900	9.900	9.450	9.850	7.847	4,210
2022-01-18	9.950	9.970	9.600	9.910	7.895	2,218
2022-01-17	9.890	9.970	9.870	9.970	7.943	4,077
2022-01-14	9.890	9.970	9.560	9.800	7.807	7,849
2022-01-13	9.900	9.900	9.750	9.890	7.879	3,851
2022-01-12	9.890	9.900	9.550	9.900	7.887	12,786
2022-01-11	9.400	9.890	9.110	9.890	7.879	44,603
2022-01-10	9.470	9.470	9.150	9.380	7.473	1,671
2022-01-07	9.180	9.280	8.830	9.000	7.170	1,585

← NewerPage 20 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.