Games Operators SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	14.780	15.300	14.500	14.920	13.012	3,520
2025-08-06	14.580	14.720	14.460	14.600	12.733	1,054
2025-08-05	14.560	14.560	14.120	14.460	12.611	8,783
2025-08-04	14.700	14.700	14.220	14.560	12.698	3,903
2025-08-01	14.760	14.780	14.360	14.700	12.820	4,899
2025-07-31	14.720	15.100	14.600	14.700	12.820	4,161
2025-07-30	14.940	15.000	14.480	14.500	12.646	2,366
2025-07-29	15.140	15.160	14.320	14.660	12.785	13,035
2025-07-28	15.480	15.480	14.020	15.000	13.082	24,750
2025-07-25	16.000	16.040	15.700	15.700	13.692	4,172
2025-07-24	15.900	16.740	15.800	15.880	13.849	3,046
2025-07-23	16.240	16.240	15.540	15.900	13.867	10,497
2025-07-22	17.180	17.200	16.120	16.360	14.268	6,071
2025-07-21	17.000	17.280	16.840	17.200	15.001	746
2025-07-18	17.340	17.360	16.820	17.360	15.140	1,360
2025-07-17	17.380	17.380	17.100	17.340	15.123	356
2025-07-16	17.440	17.440	17.120	17.380	15.158	1,489
2025-07-15	17.520	17.520	17.160	17.440	15.210	1,295
2025-07-14	17.980	17.980	17.200	17.520	15.280	2,029
2025-07-11	17.960	18.000	17.600	17.660	15.402	2,215
2025-07-10	17.900	18.040	17.600	17.800	15.524	2,319
2025-07-09	18.000	18.080	17.700	17.880	15.594	3,656
2025-07-08	18.000	18.100	17.600	18.000	15.698	1,198
2025-07-07	17.900	18.000	17.520	18.000	15.698	1,446
2025-07-04	18.280	18.280	17.500	17.900	15.611	6,258
2025-07-03	16.540	18.340	16.360	17.920	15.629	20,162
2025-07-02	16.600	16.600	16.220	16.260	14.181	4,039
2025-07-01	16.680	16.680	16.200	16.500	14.390	1,602
2025-06-30	16.700	16.700	16.100	16.680	14.547	3,168
2025-06-27	16.280	16.780	15.860	16.700	14.565	3,583
2025-06-26	15.980	16.300	15.380	16.240	14.163	6,504
2025-06-25	15.760	16.160	15.320	16.000	13.954	5,857
2025-06-24	15.900	16.000	15.580	15.580	13.588	1,691
2025-06-23	15.880	16.000	15.560	15.900	13.867	2,919
2025-06-20	15.900	15.900	15.560	15.560	13.570	1,637
2025-06-18	15.920	15.920	15.900	15.900	13.867	283
2025-06-17	16.300	16.300	16.140	16.300	14.216	577
2025-06-16	16.300	16.400	15.900	16.300	14.216	2,196
2025-06-13	16.360	16.360	15.860	16.260	14.181	1,195
2025-06-12	16.380	16.380	15.900	16.000	13.954	5,758
2025-06-11	16.400	16.440	16.000	16.440	14.338	5,675
2025-06-10	15.880	16.400	15.880	16.320	14.233	1,954
2025-06-09	16.200	16.200	15.660	15.840	13.815	2,418
2025-06-06	15.900	16.280	15.640	16.100	14.041	2,474
2025-06-05	15.900	15.900	15.900	15.900	13.867	361
2025-06-04	15.580	15.980	15.580	15.640	13.640	616
2025-06-03	15.980	16.000	15.540	15.860	13.832	1,666
2025-06-02	16.000	16.100	15.500	15.980	13.937	5,787
2025-05-30	15.500	16.780	14.760	15.480	13.501	16,942
2025-05-29	16.960	16.960	16.500	16.600	14.477	1,292
2025-05-28	16.500	16.980	16.500	16.980	14.809	3,228
2025-05-27	16.500	16.800	16.220	16.500	14.390	932
2025-05-26	16.260	16.500	16.260	16.500	14.390	3,875
2025-05-23	15.700	16.080	15.240	15.840	13.815	3,353
2025-05-22	15.680	15.680	15.280	15.680	13.675	530
2025-05-21	15.700	15.700	15.220	15.580	13.588	1,115
2025-05-20	15.820	15.820	15.520	15.620	13.623	234
2025-05-19	15.820	15.820	15.500	15.500	13.518	531
2025-05-16	15.840	15.840	15.400	15.820	13.797	802
2025-05-15	15.880	15.940	15.500	15.840	13.815	1,120

← NewerPage 6 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.