Games Operators SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	18.520	18.520	17.120	17.580	15.332	1,301
2024-11-14	17.800	18.680	17.100	18.680	16.291	2,630
2024-11-13	18.040	18.040	17.500	17.620	15.367	449
2024-11-12	18.300	18.300	18.000	18.040	15.733	659
2024-11-08	18.700	18.700	18.080	18.500	16.134	806
2024-11-07	18.760	18.960	18.160	18.740	16.344	3,192
2024-11-06	18.040	18.860	18.000	18.760	16.361	2,688
2024-11-05	18.080	18.100	17.500	18.040	15.733	1,757
2024-11-04	18.000	18.200	17.640	17.980	15.681	13,106
2024-10-31	16.600	17.500	16.400	17.300	15.088	5,208
2024-10-30	17.000	17.000	16.520	16.600	14.477	6,378
2024-10-29	17.500	17.560	16.880	17.040	14.861	9,433
2024-10-28	18.020	18.020	17.020	17.180	14.983	8,056
2024-10-25	17.980	18.460	17.720	18.280	15.942	4,084
2024-10-24	17.720	17.980	17.500	17.960	15.663	2,980
2024-10-23	17.900	18.000	17.500	17.960	15.663	2,442
2024-10-22	18.000	18.000	17.340	17.880	15.594	2,870
2024-10-21	18.140	18.140	17.620	18.000	15.698	1,238
2024-10-18	18.360	18.360	17.640	18.140	15.820	2,932
2024-10-17	18.440	18.440	17.900	18.200	15.873	929
2024-10-16	18.200	18.460	17.800	18.460	16.099	7,692
2024-10-15	18.600	18.700	18.000	18.580	16.204	701
2024-10-14	18.180	18.620	18.180	18.600	16.222	1,619
2024-10-11	18.260	18.400	17.700	18.160	15.838	1,929
2024-10-10	18.600	18.760	17.980	18.220	15.890	2,716
2024-10-09	18.200	18.720	18.100	18.580	16.204	1,238
2024-10-08	18.040	18.200	17.800	18.080	15.768	2,896
2024-10-07	18.280	18.620	17.200	18.280	15.942	8,565
2024-10-04	18.520	19.360	18.160	18.500	16.134	5,041
2024-10-03	19.600	19.780	18.620	18.720	16.326	3,531
2024-10-02	19.960	19.960	19.000	19.600	17.094	6,427
2024-10-01	20.700	20.700	19.300	19.960	17.408	5,021
2024-09-30	21.700	21.700	19.720	20.050	17.486	36,125
2024-09-27	20.650	21.000	19.900	20.150	17.573	15,421
2024-09-26	20.600	20.900	19.700	20.400	17.791	6,824
2024-09-25	21.000	21.000	20.100	20.500	17.879	1,403
2024-09-24	21.000	21.000	20.300	21.000	18.315	1,734
2024-09-23	19.560	21.450	17.880	21.050	18.358	15,585
2024-09-20	19.800	19.960	19.640	19.700	17.181	678
2024-09-19	20.250	20.500	19.540	19.980	17.425	3,657
2024-09-18	20.350	20.700	20.050	20.500	17.879	899
2024-09-17	20.000	20.950	20.000	20.350	17.748	1,710
2024-09-16	20.700	20.800	19.340	20.250	17.661	2,812
2024-09-13	21.350	21.350	20.200	20.900	18.227	4,506
2024-09-12	21.150	21.200	20.850	21.000	18.315	1,139
2024-09-11	21.150	21.400	20.900	21.150	18.445	2,663
2024-09-10	21.900	21.950	21.350	21.550	18.794	2,268
2024-09-09	22.450	22.450	21.500	22.050	19.230	2,602
2024-09-06	22.500	22.600	22.000	22.450	19.579	1,385
2024-09-05	22.500	22.500	22.100	22.500	19.623	653
2024-09-04	22.950	22.950	22.700	22.700	19.797	102
2024-09-03	22.700	22.700	22.000	22.600	19.710	526
2024-09-02	22.450	23.000	22.000	22.600	19.710	5,138
2024-08-30	23.050	23.050	22.400	22.500	19.623	1,986
2024-08-29	23.000	23.050	22.500	23.050	20.103	840
2024-08-28	23.000	23.000	22.550	23.000	20.059	533
2024-08-27	22.400	23.000	22.100	23.000	20.059	3,468
2024-08-26	22.250	23.100	22.200	22.200	19.361	4,524
2024-08-23	23.150	23.150	22.100	22.900	19.972	1,546
2024-08-22	22.900	22.900	22.200	22.900	19.972	322

← NewerPage 9 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.