Games Operators SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	16.100	16.440	15.800	16.100	14.041	2,552
2025-02-14	16.100	16.460	16.020	16.060	14.006	3,163
2025-02-13	16.800	16.980	16.000	16.100	14.041	8,139
2025-02-12	16.200	17.200	16.000	16.600	14.477	58,181
2025-02-11	15.500	15.500	14.820	15.200	13.256	3,735
2025-02-10	15.820	16.000	15.080	15.500	13.518	5,391
2025-02-07	14.400	16.380	14.400	15.800	13.780	23,851
2025-02-06	14.360	14.400	14.000	14.380	12.541	847
2025-02-05	14.260	14.360	13.940	14.360	12.524	1,604
2025-02-04	14.000	14.260	13.960	14.260	12.437	854
2025-02-03	13.940	14.280	13.940	14.000	12.210	567
2025-01-31	14.340	14.340	13.920	13.940	12.157	1,166
2025-01-30	14.200	14.260	13.900	14.220	12.402	2,369
2025-01-29	14.000	14.260	13.920	14.120	12.314	1,277
2025-01-28	13.880	14.200	13.820	14.200	12.384	2,641
2025-01-27	14.160	14.160	13.680	13.880	12.105	5,661
2025-01-24	14.200	14.200	13.660	14.160	12.349	4,219
2025-01-23	14.000	14.080	13.600	14.080	12.280	8,050
2025-01-22	14.200	14.200	13.680	14.000	12.210	2,031
2025-01-21	14.480	14.480	13.820	14.200	12.384	5,366
2025-01-20	14.460	14.500	14.140	14.480	12.628	2,310
2025-01-17	14.440	14.460	14.000	14.460	12.611	1,250
2025-01-16	14.200	14.460	13.820	14.460	12.611	1,286
2025-01-15	14.200	14.200	13.820	13.900	12.123	502
2025-01-14	14.460	14.460	13.300	13.940	12.157	7,207
2025-01-13	14.500	14.500	14.060	14.460	12.611	424
2025-01-10	14.800	14.800	14.500	14.500	12.646	841
2025-01-09	14.860	14.860	14.320	14.660	12.785	2,912
2025-01-08	15.360	15.360	14.820	14.920	13.012	642
2025-01-07	15.240	15.500	15.020	15.300	13.344	3,277
2025-01-03	15.280	15.280	14.920	15.240	13.291	2,260
2025-01-02	15.300	15.300	14.680	15.020	13.099	8,282
2024-12-30	14.600	14.640	14.120	14.460	12.611	3,606
2024-12-27	13.960	14.400	13.960	14.300	12.471	1,524
2024-12-23	13.800	14.660	13.700	13.760	12.000	118,730
2024-12-20	13.880	13.940	13.520	13.760	12.000	12,596
2024-12-19	14.480	14.700	13.540	13.880	12.105	4,552
2024-12-18	14.600	14.600	14.060	14.360	12.524	3,913
2024-12-17	15.000	15.000	14.400	14.600	12.733	3,633
2024-12-16	15.000	15.000	14.840	15.000	13.082	1,300
2024-12-13	15.100	15.100	14.920	14.920	13.012	364
2024-12-12	15.000	15.200	14.840	15.000	13.082	3,041
2024-12-11	15.280	15.280	14.800	15.000	13.082	5,700
2024-12-10	15.700	15.700	15.000	15.280	13.326	10,013
2024-12-09	15.620	16.280	15.420	15.640	13.640	7,325
2024-12-06	15.620	16.000	15.620	16.000	13.954	4,587
2024-12-05	15.500	16.400	15.200	15.800	13.780	16,364
2024-12-04	14.960	15.500	14.960	15.480	13.501	6,478
2024-12-03	15.660	15.900	14.400	15.000	13.082	19,115
2024-12-02	16.000	16.500	15.620	15.800	13.780	7,326
2024-11-29	16.500	16.900	16.000	16.900	14.739	2,244
2024-11-28	16.780	16.780	16.500	16.500	14.390	222
2024-11-27	16.800	16.940	16.220	16.780	14.634	1,901
2024-11-26	16.860	16.960	16.440	16.800	14.652	1,323
2024-11-25	17.000	17.500	16.840	16.900	14.739	2,276
2024-11-22	16.800	17.900	16.800	17.380	15.158	500
2024-11-21	17.980	17.980	16.800	16.800	14.652	92
2024-11-20	17.080	18.000	16.560	18.000	15.698	1,088
2024-11-19	17.440	17.440	16.460	17.080	14.896	3,843
2024-11-18	17.500	17.500	16.860	17.440	15.210	1,019

← NewerPage 8 of 21 · 1,252 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.