Live Motion Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.420 | 4.940 | 4.400 | 4.920 | 4.920 | 6,263 |
| 2024-04-25 | 4.410 | 4.820 | 4.110 | 4.420 | 4.420 | 6,220 |
| 2024-04-24 | 4.000 | 4.740 | 4.000 | 4.740 | 4.740 | 14,695 |
| 2024-04-23 | 3.800 | 4.020 | 3.710 | 4.020 | 4.020 | 2,732 |
| 2024-04-22 | 4.020 | 4.100 | 3.800 | 3.800 | 3.800 | 6,837 |
| 2024-04-19 | 4.000 | 4.020 | 4.000 | 4.020 | 4.020 | 11 |
| 2024-04-18 | 4.000 | 4.020 | 3.890 | 4.000 | 4.000 | 611 |
| 2024-04-17 | 3.790 | 3.860 | 3.790 | 3.860 | 3.860 | 1,233 |
| 2024-04-16 | 3.820 | 4.150 | 3.790 | 3.790 | 3.790 | 6,208 |
| 2024-04-15 | 3.840 | 3.900 | 3.810 | 3.810 | 3.810 | 3,597 |
| 2024-04-12 | 3.820 | 3.830 | 3.640 | 3.710 | 3.710 | 6,454 |
| 2024-04-11 | 3.990 | 3.990 | 3.900 | 3.920 | 3.920 | 1,042 |
| 2024-04-10 | 3.730 | 3.990 | 3.720 | 3.990 | 3.990 | 1,828 |
| 2024-04-09 | 3.750 | 3.870 | 3.750 | 3.770 | 3.770 | 2,026 |
| 2024-04-08 | 3.800 | 3.920 | 3.750 | 3.750 | 3.750 | 1,981 |
| 2024-04-05 | 3.910 | 3.910 | 3.670 | 3.700 | 3.700 | 9,975 |
| 2024-04-04 | 4.000 | 4.020 | 3.860 | 3.990 | 3.990 | 1,657 |
| 2024-04-03 | 4.090 | 4.220 | 4.000 | 4.000 | 4.000 | 5,374 |
| 2024-04-02 | 4.160 | 4.160 | 3.930 | 4.090 | 4.090 | 1,514 |
| 2024-03-28 | 4.160 | 4.160 | 4.010 | 4.160 | 4.160 | 2,628 |
| 2024-03-27 | 4.400 | 4.420 | 4.190 | 4.200 | 4.200 | 3,420 |
| 2024-03-26 | 4.100 | 4.900 | 3.910 | 4.240 | 4.240 | 7,305 |
| 2024-03-25 | 4.110 | 4.140 | 3.970 | 4.100 | 4.100 | 1,207 |
| 2024-03-22 | 4.020 | 4.120 | 3.860 | 4.100 | 4.100 | 6,907 |
| 2024-03-21 | 4.070 | 4.080 | 4.070 | 4.070 | 4.070 | 818 |
| 2024-03-20 | 4.050 | 4.070 | 4.050 | 4.070 | 4.070 | 910 |
| 2024-03-19 | 4.110 | 4.110 | 3.900 | 4.030 | 4.030 | 2,599 |
| 2024-03-18 | 4.340 | 4.540 | 4.100 | 4.350 | 4.350 | 4,611 |
| 2024-03-15 | 4.140 | 4.350 | 4.040 | 4.330 | 4.330 | 8,315 |
| 2024-03-14 | 4.050 | 4.150 | 3.800 | 4.140 | 4.140 | 30,809 |
| 2024-03-13 | 4.520 | 4.560 | 3.940 | 4.080 | 4.080 | 13,376 |
| 2024-03-12 | 5.180 | 5.200 | 4.300 | 4.400 | 4.400 | 15,142 |
| 2024-03-11 | 5.080 | 5.260 | 4.810 | 5.140 | 5.140 | 2,054 |
| 2024-03-08 | 4.380 | 5.140 | 3.610 | 5.140 | 5.140 | 35,950 |
| 2024-03-07 | 4.940 | 5.180 | 4.280 | 4.760 | 4.760 | 11,861 |
| 2024-03-06 | 5.260 | 5.400 | 4.900 | 5.120 | 5.120 | 11,309 |
| 2024-03-05 | 5.500 | 5.740 | 5.160 | 5.260 | 5.260 | 18,401 |
| 2024-03-04 | 5.440 | 5.540 | 5.360 | 5.420 | 5.420 | 997 |
| 2024-03-01 | 5.520 | 5.520 | 5.280 | 5.280 | 5.280 | 204 |
| 2024-02-29 | 5.460 | 5.660 | 5.460 | 5.660 | 5.660 | 191 |
| 2024-02-28 | 5.480 | 5.640 | 5.460 | 5.640 | 5.640 | 306 |
| 2024-02-27 | 5.460 | 5.640 | 5.460 | 5.640 | 5.640 | 483 |
| 2024-02-26 | 5.280 | 5.480 | 5.200 | 5.460 | 5.460 | 1,259 |
| 2024-02-23 | 5.500 | 5.900 | 5.300 | 5.460 | 5.460 | 9,304 |
| 2024-02-22 | 5.760 | 5.880 | 5.480 | 5.500 | 5.500 | 5,920 |
| 2024-02-21 | 5.980 | 6.100 | 5.700 | 5.740 | 5.740 | 6,832 |
| 2024-02-20 | 6.000 | 6.000 | 5.980 | 5.980 | 5.980 | 400 |
| 2024-02-19 | 6.280 | 6.400 | 5.900 | 6.140 | 6.140 | 5,599 |
| 2024-02-16 | 6.340 | 6.540 | 6.000 | 6.260 | 6.260 | 5,232 |
| 2024-02-15 | 6.200 | 6.360 | 6.200 | 6.360 | 6.360 | 102 |
| 2024-02-14 | 6.220 | 6.220 | 6.200 | 6.200 | 6.200 | 150 |
| 2024-02-13 | 6.000 | 6.420 | 6.000 | 6.400 | 6.400 | 3,335 |
| 2024-02-12 | 6.600 | 6.600 | 6.120 | 6.420 | 6.420 | 736 |
| 2024-02-09 | 6.920 | 6.920 | 6.360 | 6.420 | 6.420 | 5,607 |
| 2024-02-08 | 6.420 | 6.720 | 6.200 | 6.720 | 6.720 | 1,831 |
| 2024-02-07 | 6.580 | 6.580 | 6.420 | 6.580 | 6.580 | 208 |
| 2024-02-06 | 6.660 | 6.660 | 5.600 | 6.500 | 6.500 | 8,567 |
| 2024-02-05 | 7.000 | 7.000 | 6.660 | 6.660 | 6.660 | 2,072 |
| 2024-02-02 | 6.940 | 7.020 | 6.740 | 7.020 | 7.020 | 1,295 |
| 2024-02-01 | 6.960 | 7.140 | 6.900 | 7.140 | 7.140 | 2,828 |
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.