Games Operators SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 9.010 | 9.260 | 8.900 | 8.930 | 7.114 | 3,252 |
| 2022-01-04 | 9.390 | 9.500 | 9.100 | 9.240 | 7.361 | 4,521 |
| 2022-01-03 | 9.570 | 9.580 | 8.900 | 9.390 | 7.481 | 680 |
| 2021-12-30 | 9.500 | 9.800 | 9.070 | 9.500 | 7.568 | 3,822 |
| 2021-12-29 | 8.880 | 9.600 | 8.450 | 9.500 | 7.568 | 4,032 |
| 2021-12-28 | 8.450 | 8.600 | 8.450 | 8.450 | 6.732 | 16,956 |
| 2021-12-27 | 8.900 | 8.900 | 8.420 | 8.450 | 6.732 | 8,321 |
| 2021-12-23 | 8.700 | 8.900 | 8.410 | 8.900 | 7.090 | 13,437 |
| 2021-12-22 | 8.700 | 9.180 | 8.640 | 9.100 | 7.250 | 13,099 |
| 2021-12-21 | 8.700 | 9.010 | 8.700 | 8.880 | 7.074 | 3,247 |
| 2021-12-20 | 8.730 | 9.100 | 8.710 | 8.710 | 6.939 | 4,974 |
| 2021-12-17 | 9.100 | 9.100 | 8.700 | 8.730 | 6.955 | 3,165 |
| 2021-12-16 | 9.200 | 9.200 | 8.860 | 9.190 | 7.321 | 1,631 |
| 2021-12-15 | 9.400 | 9.400 | 8.500 | 9.210 | 7.337 | 3,421 |
| 2021-12-14 | 9.260 | 9.700 | 9.200 | 9.400 | 7.489 | 1,194 |
| 2021-12-13 | 10.060 | 10.060 | 9.230 | 9.720 | 7.744 | 5,977 |
| 2021-12-10 | 10.000 | 10.160 | 9.160 | 9.860 | 7.855 | 6,492 |
| 2021-12-09 | 10.160 | 10.160 | 10.000 | 10.000 | 7.967 | 1,243 |
| 2021-12-08 | 9.900 | 9.980 | 9.750 | 9.980 | 7.951 | 4,289 |
| 2021-12-07 | 9.000 | 9.980 | 8.850 | 9.900 | 7.887 | 13,246 |
| 2021-12-06 | 8.500 | 9.000 | 8.500 | 8.920 | 7.106 | 3,009 |
| 2021-12-03 | 8.930 | 9.100 | 8.800 | 8.910 | 7.098 | 5,565 |
| 2021-12-02 | 9.150 | 9.150 | 8.930 | 9.040 | 7.202 | 2,122 |
| 2021-12-01 | 9.150 | 9.150 | 9.100 | 9.140 | 7.282 | 380 |
| 2021-11-30 | 9.180 | 9.200 | 9.180 | 9.200 | 7.329 | 1,208 |
| 2021-11-29 | 9.030 | 9.600 | 8.820 | 9.150 | 7.290 | 4,684 |
| 2021-11-26 | 9.700 | 9.700 | 9.020 | 9.200 | 7.329 | 4,114 |
| 2021-11-25 | 9.770 | 9.770 | 9.370 | 9.500 | 7.568 | 4,005 |
| 2021-11-24 | 9.800 | 9.800 | 9.450 | 9.640 | 7.680 | 675 |
| 2021-11-23 | 9.410 | 9.800 | 9.300 | 9.800 | 7.807 | 3,492 |
| 2021-11-22 | 9.790 | 9.790 | 9.270 | 9.480 | 7.552 | 2,300 |
| 2021-11-19 | 9.980 | 9.980 | 9.500 | 9.500 | 7.568 | 4,045 |
| 2021-11-18 | 9.920 | 9.980 | 9.650 | 9.900 | 7.887 | 1,985 |
| 2021-11-17 | 9.980 | 9.980 | 9.650 | 9.850 | 7.847 | 1,497 |
| 2021-11-16 | 9.900 | 9.970 | 9.700 | 9.970 | 7.943 | 5,819 |
| 2021-11-15 | 10.060 | 10.080 | 9.900 | 10.000 | 7.967 | 11,576 |
| 2021-11-12 | 10.000 | 10.300 | 9.800 | 9.800 | 7.807 | 5,769 |
| 2021-11-10 | 10.200 | 10.200 | 9.600 | 10.100 | 8.046 | 12,001 |
| 2021-11-09 | 10.720 | 10.920 | 10.100 | 10.200 | 8.126 | 6,790 |
| 2021-11-08 | 10.780 | 11.180 | 10.700 | 10.720 | 8.540 | 10,758 |
| 2021-11-05 | 10.600 | 10.780 | 10.600 | 10.780 | 8.588 | 1,712 |
| 2021-11-04 | 10.580 | 10.600 | 10.500 | 10.580 | 8.429 | 2,494 |
| 2021-11-03 | 10.300 | 10.680 | 10.300 | 10.680 | 8.508 | 3,310 |
| 2021-11-02 | 10.680 | 10.800 | 10.300 | 10.800 | 8.604 | 11,641 |
| 2021-10-29 | 11.400 | 11.400 | 10.660 | 10.860 | 8.652 | 9,182 |
| 2021-10-28 | 11.440 | 11.560 | 10.620 | 11.180 | 8.907 | 9,768 |
| 2021-10-27 | 11.800 | 11.800 | 11.240 | 11.440 | 9.114 | 2,134 |
| 2021-10-26 | 11.800 | 11.800 | 11.400 | 11.500 | 9.162 | 1,991 |
| 2021-10-25 | 11.800 | 11.880 | 11.500 | 11.500 | 9.162 | 1,443 |
| 2021-10-22 | 11.500 | 11.740 | 11.340 | 11.340 | 9.034 | 1,167 |
| 2021-10-21 | 12.000 | 12.060 | 11.100 | 11.500 | 9.162 | 7,001 |
← NewerPage 21 of 21 · 1,251 trading days
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.