Games Operators SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	15.700	15.980	15.500	15.860	13.832	2,228
2025-05-13	16.000	16.000	15.520	15.700	13.692	2,164
2025-05-12	16.000	16.000	15.500	15.980	13.937	1,850
2025-05-09	16.000	16.280	15.100	16.220	14.146	6,499
2025-05-08	16.680	16.680	15.800	16.000	13.954	7,008
2025-05-07	16.380	16.600	15.920	16.500	14.390	4,479
2025-05-06	16.420	16.420	16.180	16.380	14.285	2,139
2025-05-05	16.580	16.580	15.840	16.060	14.006	1,866
2025-05-02	16.380	16.600	16.060	16.540	14.425	663
2025-04-30	16.300	16.460	16.040	16.380	14.285	2,612
2025-04-29	16.500	16.500	15.800	16.140	14.076	5,656
2025-04-28	16.000	16.200	16.000	16.000	13.954	2,164
2025-04-25	16.580	16.600	15.820	16.360	14.268	9,449
2025-04-24	16.580	16.580	16.040	16.560	14.442	288
2025-04-23	16.580	16.600	15.960	16.500	14.390	1,970
2025-04-22	16.120	16.600	16.120	16.600	14.477	1,636
2025-04-17	16.680	16.680	16.100	16.640	14.512	660
2025-04-16	16.000	16.580	15.920	16.020	13.971	2,549
2025-04-15	16.300	16.300	16.020	16.020	13.971	335
2025-04-14	16.480	16.480	16.000	16.300	14.216	758
2025-04-11	16.500	16.500	15.360	16.080	14.024	1,847
2025-04-10	16.940	16.940	15.320	16.600	14.477	1,993
2025-04-09	16.020	16.480	15.600	15.880	13.849	1,268
2025-04-08	16.400	17.000	15.920	16.480	14.373	1,296
2025-04-07	16.320	16.700	15.800	16.680	14.547	4,182
2025-04-04	17.220	17.220	16.520	16.700	14.565	2,086
2025-04-03	17.300	17.300	16.860	17.300	15.088	1,758
2025-04-02	17.400	17.400	17.120	17.400	15.175	223
2025-04-01	17.120	17.400	17.120	17.380	15.158	376
2025-03-31	17.440	17.440	17.100	17.400	15.175	663
2025-03-28	17.400	17.440	17.000	17.440	15.210	1,165
2025-03-27	17.480	17.480	17.020	17.400	15.175	1,056
2025-03-26	17.440	17.720	17.000	17.480	15.245	1,519
2025-03-25	17.940	17.940	17.040	17.440	15.210	2,434
2025-03-24	17.280	17.960	17.280	17.700	15.437	4,817
2025-03-21	17.020	17.280	16.640	17.280	15.070	1,779
2025-03-20	17.020	17.020	16.500	17.020	14.844	1,079
2025-03-19	17.000	17.020	16.300	16.980	14.809	2,013
2025-03-18	17.160	17.160	16.300	17.000	14.826	1,946
2025-03-17	17.360	17.360	16.640	17.160	14.966	3,443
2025-03-14	17.080	17.680	17.020	17.380	15.158	8,433
2025-03-13	17.760	17.760	16.900	17.020	14.844	1,859
2025-03-12	16.960	17.800	16.800	17.560	15.315	3,688
2025-03-11	16.560	17.040	16.340	16.980	14.809	1,532
2025-03-10	16.540	16.760	16.120	16.560	14.442	1,057
2025-03-07	16.360	16.540	16.160	16.200	14.128	745
2025-03-06	16.560	16.560	16.140	16.360	14.268	2,609
2025-03-05	16.580	16.580	16.320	16.560	14.442	599
2025-03-04	16.880	16.880	16.080	16.600	14.477	1,770
2025-03-03	16.980	16.980	16.400	16.900	14.739	828
2025-02-28	16.300	16.800	16.140	16.800	14.652	1,333
2025-02-27	16.780	16.780	16.140	16.520	14.408	2,106
2025-02-26	17.280	17.320	16.720	16.940	14.774	4,274
2025-02-25	17.600	17.780	16.800	17.280	15.070	5,597
2025-02-24	18.100	18.100	17.140	17.940	15.646	4,158
2025-02-21	17.980	18.200	17.700	18.100	15.786	5,265
2025-02-20	17.880	18.100	17.560	17.980	15.681	9,208
2025-02-19	16.780	17.820	16.420	17.800	15.524	17,192
2025-02-18	16.140	16.580	15.940	16.580	14.460	7,144
2025-02-17	16.100	16.440	15.800	16.100	14.041	2,552

← NewerPage 7 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.