Live Motion Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 2.350 | 2.500 | 2.320 | 2.470 | 2.470 | 12,884 |
| 2024-07-23 | 2.400 | 2.710 | 2.320 | 2.380 | 2.380 | 55,167 |
| 2024-07-22 | 2.840 | 2.840 | 2.420 | 2.450 | 2.450 | 56,247 |
| 2024-07-19 | 3.360 | 3.360 | 2.880 | 2.880 | 2.880 | 46,518 |
| 2024-07-18 | 3.590 | 3.740 | 3.230 | 3.300 | 3.300 | 21,853 |
| 2024-07-17 | 3.450 | 3.700 | 2.950 | 3.480 | 3.480 | 85,923 |
| 2024-07-16 | 3.260 | 3.650 | 3.130 | 3.460 | 3.460 | 77,837 |
| 2024-07-15 | 5.000 | 5.500 | 3.200 | 3.420 | 3.420 | 355,556 |
| 2024-07-12 | 3.260 | 4.700 | 3.260 | 4.700 | 4.700 | 318,424 |
| 2024-07-11 | 2.600 | 3.720 | 2.290 | 3.170 | 3.170 | 227,553 |
| 2024-07-10 | 2.080 | 2.490 | 2.080 | 2.490 | 2.490 | 23,756 |
| 2024-07-09 | 2.030 | 2.140 | 2.030 | 2.140 | 2.140 | 3,676 |
| 2024-07-08 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 5 |
| 2024-07-05 | 2.050 | 2.120 | 2.040 | 2.120 | 2.120 | 698 |
| 2024-07-04 | 2.040 | 2.110 | 2.040 | 2.110 | 2.110 | 210 |
| 2024-07-03 | 2.150 | 2.150 | 2.020 | 2.110 | 2.110 | 2,546 |
| 2024-07-02 | 2.120 | 2.220 | 2.080 | 2.220 | 2.220 | 679 |
| 2024-07-01 | 2.140 | 2.200 | 2.140 | 2.200 | 2.200 | 163 |
| 2024-06-28 | 2.140 | 2.140 | 2.050 | 2.140 | 2.140 | 313 |
| 2024-06-27 | 2.120 | 2.140 | 2.120 | 2.140 | 2.140 | 320 |
| 2024-06-26 | 2.090 | 2.100 | 2.040 | 2.100 | 2.100 | 1,486 |
| 2024-06-25 | 2.120 | 2.130 | 1.965 | 2.090 | 2.090 | 5,844 |
| 2024-06-24 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 10 |
| 2024-06-21 | 2.080 | 2.140 | 2.010 | 2.140 | 2.140 | 3,405 |
| 2024-06-20 | 2.120 | 2.140 | 2.060 | 2.140 | 2.140 | 1,028 |
| 2024-06-19 | 2.160 | 2.170 | 2.100 | 2.170 | 2.170 | 356 |
| 2024-06-18 | 2.100 | 2.190 | 2.050 | 2.160 | 2.160 | 2,780 |
| 2024-06-17 | 2.110 | 2.130 | 2.060 | 2.130 | 2.130 | 4,394 |
| 2024-06-14 | 2.150 | 2.170 | 2.010 | 2.110 | 2.110 | 3,750 |
| 2024-06-13 | 2.150 | 2.150 | 2.040 | 2.150 | 2.150 | 2,895 |
| 2024-06-12 | 2.150 | 2.150 | 2.130 | 2.140 | 2.140 | 2,580 |
| 2024-06-11 | 2.100 | 2.200 | 1.965 | 2.150 | 2.150 | 16,373 |
| 2024-06-10 | 2.340 | 2.340 | 2.090 | 2.110 | 2.110 | 17,459 |
| 2024-06-07 | 2.650 | 2.650 | 2.140 | 2.340 | 2.340 | 66,681 |
| 2024-06-06 | 3.250 | 3.650 | 2.830 | 3.050 | 3.050 | 9,677 |
| 2024-06-05 | 3.490 | 3.490 | 3.230 | 3.230 | 3.230 | 1,673 |
| 2024-06-04 | 3.580 | 3.600 | 3.340 | 3.490 | 3.490 | 5,311 |
| 2024-06-03 | 3.910 | 3.910 | 3.490 | 3.500 | 3.500 | 3,626 |
| 2024-05-31 | 3.860 | 3.930 | 3.860 | 3.930 | 3.930 | 1,076 |
| 2024-05-29 | 4.000 | 4.000 | 3.660 | 3.860 | 3.860 | 2,175 |
| 2024-05-28 | 3.750 | 3.990 | 3.530 | 3.930 | 3.930 | 3,297 |
| 2024-05-27 | 3.520 | 3.690 | 3.460 | 3.690 | 3.690 | 2,012 |
| 2024-05-24 | 3.490 | 3.500 | 3.490 | 3.500 | 3.500 | 1,100 |
| 2024-05-23 | 3.360 | 3.520 | 3.360 | 3.490 | 3.490 | 1,882 |
| 2024-05-22 | 3.440 | 3.520 | 3.230 | 3.360 | 3.360 | 6,648 |
| 2024-05-21 | 3.500 | 3.620 | 3.450 | 3.450 | 3.450 | 1,628 |
| 2024-05-20 | 3.550 | 3.650 | 3.500 | 3.500 | 3.500 | 2,561 |
| 2024-05-17 | 3.680 | 3.680 | 3.320 | 3.540 | 3.540 | 4,669 |
| 2024-05-16 | 3.650 | 3.850 | 3.540 | 3.680 | 3.680 | 3,076 |
| 2024-05-15 | 3.560 | 3.750 | 3.500 | 3.650 | 3.650 | 1,501 |
| 2024-05-14 | 3.700 | 3.700 | 3.420 | 3.500 | 3.500 | 9,258 |
| 2024-05-13 | 3.870 | 3.870 | 3.320 | 3.590 | 3.590 | 14,260 |
| 2024-05-10 | 3.950 | 3.970 | 3.860 | 3.880 | 3.880 | 6,739 |
| 2024-05-09 | 4.090 | 4.100 | 3.880 | 3.990 | 3.990 | 501 |
| 2024-05-08 | 4.130 | 4.140 | 4.100 | 4.100 | 4.100 | 80 |
| 2024-05-07 | 3.820 | 4.130 | 3.700 | 4.120 | 4.120 | 6,578 |
| 2024-05-06 | 4.180 | 4.300 | 3.800 | 3.800 | 3.800 | 18,176 |
| 2024-05-02 | 4.500 | 4.500 | 4.070 | 4.100 | 4.100 | 10,754 |
| 2024-04-30 | 4.470 | 4.880 | 4.400 | 4.800 | 4.800 | 6,835 |
| 2024-04-29 | 4.920 | 5.040 | 4.400 | 4.400 | 4.400 | 3,039 |
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.