Games Operators SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	14.980	14.980	14.500	14.860	13.781	2,167
2025-10-30	15.140	15.140	14.540	14.960	13.874	141
2025-10-29	14.580	15.160	14.500	14.500	13.447	3,733
2025-10-28	14.620	14.620	14.440	14.500	13.447	1,358
2025-10-27	14.520	14.700	14.420	14.460	13.410	1,875
2025-10-24	14.760	14.760	14.500	14.500	13.447	2,357
2025-10-23	14.600	14.860	14.500	14.640	13.577	2,221
2025-10-22	14.840	14.840	14.520	14.600	13.540	461
2025-10-21	14.540	14.900	14.540	14.640	13.577	740
2025-10-20	14.780	15.180	14.520	14.700	13.633	5,479
2025-10-17	15.280	15.280	14.440	14.660	13.596	5,199
2025-10-16	15.280	15.480	14.980	15.280	14.171	2,171
2025-10-15	15.200	15.480	15.100	15.280	14.171	2,578
2025-10-14	15.500	15.500	15.100	15.200	14.096	3,450
2025-10-13	15.580	15.600	15.000	15.120	14.022	3,594
2025-10-10	15.260	15.760	14.860	15.220	14.115	2,050
2025-10-09	14.900	15.400	14.640	15.260	14.152	5,197
2025-10-08	14.820	15.060	14.640	14.700	13.633	3,315
2025-10-07	15.400	15.400	14.820	14.820	13.744	884
2025-10-06	15.040	15.200	14.640	15.200	14.096	3,234
2025-10-03	15.240	15.240	15.040	15.040	13.948	881
2025-10-02	15.140	15.380	15.100	15.240	14.134	2,389
2025-10-01	15.160	15.300	15.120	15.260	14.152	792
2025-09-30	15.500	15.500	15.200	15.500	14.375	1,444
2025-09-29	15.440	15.460	15.280	15.300	14.189	927
2025-09-26	15.480	15.480	15.300	15.300	14.189	522
2025-09-25	15.480	15.480	15.120	15.120	14.022	161
2025-09-24	15.300	15.500	15.100	15.480	14.356	672
2025-09-23	15.400	15.760	15.040	15.300	14.189	1,887
2025-09-22	15.520	15.800	15.420	15.420	14.300	1,196
2025-09-19	16.100	16.100	15.300	15.520	14.393	2,445
2025-09-18	16.480	16.800	16.480	16.780	14.634	4,691
2025-09-17	16.560	16.600	16.140	16.480	14.373	4,795
2025-09-16	16.580	16.580	16.300	16.500	14.390	4,084
2025-09-15	16.560	16.660	16.140	16.580	14.460	2,612
2025-09-12	16.600	16.740	16.120	16.120	14.059	1,963
2025-09-11	16.500	16.600	16.380	16.600	14.477	2,524
2025-09-10	16.600	16.600	16.120	16.380	14.285	4,577
2025-09-09	16.600	16.600	16.500	16.600	14.477	306
2025-09-08	16.500	16.600	16.300	16.560	14.442	6,665
2025-09-05	16.440	16.480	16.100	16.480	14.373	813
2025-09-04	16.600	16.600	16.100	16.200	14.128	741
2025-09-03	16.200	16.720	16.100	16.600	14.477	4,924
2025-09-02	16.240	16.240	16.040	16.200	14.128	200
2025-09-01	16.360	16.400	16.000	16.040	13.989	1,295
2025-08-29	15.900	16.300	15.900	16.300	14.216	308
2025-08-28	16.440	16.440	15.940	16.040	13.989	2,482
2025-08-27	16.460	16.460	16.020	16.440	14.338	1,382
2025-08-26	16.740	16.740	15.860	16.460	14.355	4,126
2025-08-25	16.200	16.720	16.200	16.720	14.582	2,138
2025-08-22	15.400	16.400	15.300	16.240	14.163	8,177
2025-08-21	15.280	15.400	15.000	15.400	13.431	2,636
2025-08-20	15.160	15.280	15.000	15.280	13.326	2,696
2025-08-19	14.980	15.260	14.980	15.000	13.082	58
2025-08-18	15.220	15.220	14.900	14.980	13.064	322
2025-08-14	15.320	15.320	14.900	15.240	13.291	754
2025-08-13	15.320	15.320	15.100	15.320	13.361	1,008
2025-08-12	15.180	15.360	15.180	15.320	13.361	518
2025-08-11	14.760	15.240	14.760	15.120	13.187	569
2025-08-08	15.100	15.100	14.500	14.760	12.873	1,115

← NewerPage 5 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.