Live Motion Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 6.660 | 6.940 | 6.660 | 6.860 | 6.860 | 1,095 |
| 2024-01-30 | 6.860 | 6.860 | 6.640 | 6.660 | 6.660 | 2,362 |
| 2024-01-29 | 7.080 | 7.080 | 6.860 | 7.040 | 7.040 | 3,105 |
| 2024-01-26 | 7.160 | 7.300 | 7.000 | 7.240 | 7.240 | 720 |
| 2024-01-25 | 7.280 | 7.320 | 6.880 | 7.000 | 7.000 | 1,901 |
| 2024-01-24 | 6.720 | 7.300 | 6.620 | 7.300 | 7.300 | 2,662 |
| 2024-01-23 | 7.320 | 7.320 | 6.580 | 6.960 | 6.960 | 3,318 |
| 2024-01-22 | 6.900 | 7.320 | 6.700 | 7.320 | 7.320 | 11,034 |
| 2024-01-19 | 6.820 | 7.120 | 6.600 | 6.900 | 6.900 | 10,871 |
| 2024-01-18 | 7.040 | 7.060 | 6.840 | 6.840 | 6.840 | 1,009 |
| 2024-01-17 | 7.000 | 7.160 | 6.900 | 6.900 | 6.900 | 1,593 |
| 2024-01-16 | 6.740 | 7.000 | 6.520 | 6.900 | 6.900 | 1,785 |
| 2024-01-15 | 6.900 | 6.900 | 6.740 | 6.840 | 6.840 | 497 |
| 2024-01-12 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 320 |
| 2024-01-11 | 6.920 | 7.000 | 6.920 | 7.000 | 7.000 | 46 |
| 2024-01-10 | 6.900 | 7.200 | 6.900 | 7.200 | 7.200 | 499 |
| 2024-01-09 | 7.080 | 7.340 | 6.500 | 6.920 | 6.920 | 5,093 |
| 2024-01-08 | 6.980 | 7.180 | 6.980 | 7.180 | 7.180 | 2,251 |
| 2024-01-05 | 6.800 | 7.000 | 6.500 | 6.980 | 6.980 | 5,361 |
| 2024-01-04 | 7.000 | 7.060 | 6.800 | 7.060 | 7.060 | 812 |
| 2024-01-03 | 7.000 | 7.040 | 6.760 | 6.940 | 6.940 | 715 |
| 2024-01-02 | 7.300 | 7.300 | 6.080 | 7.000 | 7.000 | 3,639 |
| 2023-12-29 | 6.660 | 7.460 | 6.660 | 7.300 | 7.300 | 11,286 |
| 2023-12-28 | 6.380 | 6.660 | 6.380 | 6.660 | 6.660 | 1,284 |
| 2023-12-27 | 6.400 | 6.400 | 6.000 | 6.340 | 6.340 | 2,285 |
| 2023-12-22 | 6.320 | 6.540 | 5.900 | 6.400 | 6.400 | 1,672 |
| 2023-12-21 | 6.000 | 6.600 | 6.000 | 6.400 | 6.400 | 2,557 |
| 2023-12-20 | 6.180 | 6.200 | 6.000 | 6.000 | 6.000 | 1,321 |
| 2023-12-19 | 6.160 | 6.220 | 5.820 | 6.000 | 6.000 | 3,078 |
| 2023-12-18 | 6.160 | 6.340 | 6.160 | 6.180 | 6.180 | 1,865 |
| 2023-12-15 | 6.240 | 6.300 | 5.900 | 5.900 | 5.900 | 2,751 |
| 2023-12-14 | 6.400 | 6.400 | 5.900 | 6.180 | 6.180 | 621 |
| 2023-12-13 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 868 |
| 2023-12-12 | 6.940 | 6.960 | 5.560 | 6.340 | 6.340 | 10,517 |
| 2023-12-11 | 7.260 | 7.280 | 6.900 | 7.240 | 7.240 | 830 |
| 2023-12-08 | 7.280 | 7.280 | 6.920 | 7.260 | 7.260 | 757 |
| 2023-12-07 | 7.260 | 7.280 | 7.140 | 7.280 | 7.280 | 1,314 |
| 2023-12-06 | 7.080 | 7.260 | 7.040 | 7.260 | 7.260 | 9,141 |
| 2023-12-05 | 7.080 | 7.080 | 6.780 | 7.040 | 7.040 | 1,342 |
| 2023-12-04 | 6.760 | 7.100 | 6.760 | 7.040 | 7.040 | 11,240 |
| 2023-12-01 | 6.660 | 6.720 | 6.400 | 6.720 | 6.720 | 3,509 |
| 2023-11-30 | 6.660 | 6.680 | 6.480 | 6.660 | 6.660 | 1,224 |
| 2023-11-29 | 6.760 | 6.840 | 6.240 | 6.660 | 6.660 | 16,100 |
| 2023-11-28 | 6.420 | 6.860 | 6.420 | 6.720 | 6.720 | 2,477 |
| 2023-11-27 | 6.900 | 7.300 | 6.400 | 6.400 | 6.400 | 11,478 |
| 2023-11-24 | 6.280 | 6.820 | 6.100 | 6.760 | 6.760 | 9,768 |
| 2023-11-23 | 5.780 | 6.440 | 5.720 | 6.000 | 6.000 | 10,890 |
| 2023-11-22 | 5.780 | 5.820 | 5.780 | 5.780 | 5.780 | 350 |
| 2023-11-21 | 5.560 | 5.800 | 5.560 | 5.780 | 5.780 | 844 |
| 2023-11-20 | 5.760 | 5.760 | 5.360 | 5.560 | 5.560 | 6,333 |
| 2023-11-17 | 5.720 | 5.780 | 5.520 | 5.740 | 5.740 | 1,125 |
| 2023-11-16 | 5.520 | 5.720 | 5.520 | 5.720 | 5.720 | 25 |
| 2023-11-15 | 5.720 | 5.740 | 5.720 | 5.720 | 5.720 | 358 |
| 2023-11-14 | 5.520 | 5.720 | 5.460 | 5.720 | 5.720 | 142 |
| 2023-11-13 | 5.780 | 5.780 | 5.520 | 5.700 | 5.700 | 1,229 |
| 2023-11-10 | 5.380 | 5.820 | 5.240 | 5.820 | 5.820 | 2,064 |
| 2023-11-09 | 5.360 | 5.480 | 5.160 | 5.380 | 5.380 | 2,224 |
| 2023-11-08 | 5.360 | 5.360 | 5.340 | 5.340 | 5.340 | 161 |
| 2023-11-07 | 5.700 | 5.700 | 5.320 | 5.460 | 5.460 | 2,265 |
| 2023-11-06 | 5.700 | 5.740 | 5.700 | 5.740 | 5.740 | 292 |
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.