Live Motion Games S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.690	0.720	0.660	0.720	0.720	325
2026-10-16	0.690	0.720	0.690	0.720	0.720	2,738
2026-10-15	0.690	0.690	0.690	0.690	0.690	107
2026-10-14	0.690	0.690	0.690	0.690	0.690	20
2026-10-13	0.705	0.705	0.650	0.690	0.690	4,298
2026-10-12	0.675	0.710	0.675	0.705	0.705	101
2026-10-09	0.720	0.720	0.680	0.710	0.710	7,001
2026-10-08	0.670	0.710	0.670	0.710	0.710	165
2026-10-07	0.710	0.710	0.660	0.710	0.710	43
2026-10-06	0.695	0.695	0.695	0.695	0.695	0
2026-10-05	0.660	0.700	0.660	0.700	0.700	305
2026-10-02	0.620	0.700	0.600	0.695	0.695	10,268
2026-10-01	0.625	0.625	0.625	0.625	0.625	0
2026-09-30	0.625	0.625	0.575	0.625	0.625	1,858
2026-09-29	0.620	0.625	0.620	0.625	0.625	69
2026-09-28	0.620	0.620	0.620	0.620	0.620	20
2026-09-25	0.625	0.625	0.625	0.625	0.625	20
2026-09-24	0.625	0.625	0.625	0.625	0.625	40
2026-09-23	0.610	0.630	0.565	0.625	0.625	8,390
2026-09-22	0.685	0.685	0.620	0.670	0.670	6,628
2026-09-21	0.685	0.685	0.685	0.685	0.685	20
2026-09-18	0.685	0.685	0.650	0.685	0.685	63
2026-09-16	0.650	0.700	0.630	0.690	0.690	3,874
2026-09-15	0.650	0.705	0.630	0.700	0.700	3,038
2026-09-14	0.720	0.720	0.640	0.710	0.710	1,999
2026-09-11	0.665	0.720	0.665	0.720	0.720	215
2026-09-10	0.720	0.720	0.720	0.720	0.720	20
2026-09-09	0.695	0.740	0.670	0.730	0.730	6,904
2026-09-08	0.670	0.695	0.670	0.695	0.695	7,549
2026-09-07	0.620	0.670	0.620	0.670	0.670	2,220
2026-09-03	0.640	0.670	0.610	0.670	0.670	783
2026-09-02	0.660	0.670	0.650	0.670	0.670	1,079
2026-08-31	0.635	0.670	0.635	0.670	0.670	100
2026-08-28	0.635	0.675	0.635	0.670	0.670	228
2026-08-27	0.680	0.680	0.640	0.675	0.675	1,621
2026-08-26	0.680	0.680	0.680	0.680	0.680	15
2026-08-25	0.680	0.680	0.680	0.680	0.680	15
2026-08-24	0.660	0.680	0.660	0.680	0.680	765
2026-08-21	0.670	0.670	0.670	0.670	0.670	220
2026-08-20	0.640	0.670	0.640	0.670	0.670	505
2026-08-19	0.670	0.670	0.670	0.670	0.670	20
2026-08-18	0.670	0.670	0.670	0.670	0.670	20
2026-08-17	0.670	0.670	0.630	0.670	0.670	113
2026-08-14	0.665	0.680	0.665	0.680	0.680	10,950
2026-08-13	0.670	0.670	0.670	0.670	0.670	16
2026-08-12	0.670	0.670	0.670	0.670	0.670	75
2026-08-11	0.655	0.670	0.655	0.670	0.670	1,369
2026-08-10	0.650	0.650	0.650	0.650	0.650	27
2026-08-07	0.645	0.645	0.645	0.645	0.645	60
2026-08-06	0.660	0.660	0.600	0.645	0.645	2,039
2026-08-05	0.575	0.695	0.575	0.695	0.695	4,502
2026-08-04	0.630	0.630	0.630	0.630	0.630	79
2026-08-03	0.630	0.630	0.630	0.630	0.630	50
2026-07-31	0.615	0.625	0.615	0.625	0.625	975
2026-07-30	0.615	0.615	0.615	0.615	0.615	86
2026-07-29	0.615	0.615	0.615	0.615	0.615	20
2026-07-28	0.615	0.615	0.570	0.615	0.615	7,519
2026-07-27	0.625	0.625	0.590	0.615	0.615	1,765
2026-07-24	0.645	0.645	0.585	0.625	0.625	2,005
2026-07-23	0.645	0.645	0.645	0.645	0.645	20

Page 1 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.