Live Motion Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 5.700 | 5.740 | 5.700 | 5.740 | 5.740 | 292 |
| 2023-11-03 | 5.760 | 5.760 | 5.360 | 5.680 | 5.680 | 3,569 |
| 2023-11-02 | 5.800 | 5.800 | 5.140 | 5.760 | 5.760 | 1,819 |
| 2023-10-31 | 5.800 | 5.840 | 5.800 | 5.800 | 5.800 | 1,020 |
| 2023-10-30 | 5.800 | 5.800 | 5.600 | 5.800 | 5.800 | 13 |
| 2023-10-27 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 570 |
| 2023-10-26 | 5.900 | 5.920 | 5.540 | 5.820 | 5.820 | 1,359 |
| 2023-10-25 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 110 |
| 2023-10-24 | 5.640 | 5.920 | 5.640 | 5.920 | 5.920 | 1,380 |
| 2023-10-23 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 14 |
| 2023-10-20 | 5.900 | 5.920 | 5.660 | 5.920 | 5.920 | 494 |
| 2023-10-19 | 5.900 | 6.120 | 5.520 | 5.900 | 5.900 | 2,376 |
| 2023-10-18 | 5.860 | 5.880 | 5.860 | 5.880 | 5.880 | 680 |
| 2023-10-17 | 5.860 | 6.100 | 5.860 | 6.060 | 6.060 | 4,742 |
| 2023-10-16 | 5.700 | 5.840 | 5.700 | 5.820 | 5.820 | 7,500 |
| 2023-10-13 | 5.840 | 5.840 | 5.180 | 5.700 | 5.700 | 1,835 |
| 2023-10-12 | 5.660 | 5.840 | 5.660 | 5.840 | 5.840 | 117 |
| 2023-10-11 | 5.860 | 5.860 | 5.800 | 5.860 | 5.860 | 645 |
| 2023-10-10 | 5.800 | 5.860 | 5.760 | 5.860 | 5.860 | 890 |
| 2023-10-09 | 5.720 | 5.800 | 5.600 | 5.800 | 5.800 | 570 |
| 2023-10-06 | 5.720 | 6.000 | 5.720 | 5.760 | 5.760 | 1,559 |
| 2023-10-05 | 5.680 | 5.980 | 5.680 | 5.900 | 5.900 | 2,079 |
| 2023-10-04 | 5.500 | 5.680 | 5.500 | 5.680 | 5.680 | 476 |
| 2023-10-03 | 5.200 | 5.840 | 5.160 | 5.500 | 5.500 | 3,428 |
| 2023-10-02 | 5.360 | 5.380 | 5.060 | 5.060 | 5.060 | 2,326 |
| 2023-09-29 | 5.160 | 5.420 | 5.160 | 5.180 | 5.180 | 261 |
| 2023-09-28 | 5.340 | 5.520 | 5.160 | 5.160 | 5.160 | 2,135 |
| 2023-09-27 | 5.820 | 5.820 | 5.340 | 5.340 | 5.340 | 2,414 |
| 2023-09-26 | 5.900 | 5.920 | 5.640 | 5.800 | 5.800 | 4,715 |
| 2023-09-25 | 6.080 | 6.100 | 5.840 | 6.000 | 6.000 | 1,949 |
| 2023-09-22 | 6.000 | 6.180 | 5.700 | 6.100 | 6.100 | 2,687 |
| 2023-09-21 | 6.260 | 6.260 | 5.980 | 5.980 | 5.980 | 1,747 |
| 2023-09-20 | 6.180 | 6.260 | 6.000 | 6.260 | 6.260 | 406 |
| 2023-09-19 | 6.000 | 6.040 | 6.000 | 6.020 | 6.020 | 549 |
| 2023-09-18 | 5.800 | 6.300 | 5.800 | 6.000 | 6.000 | 5,107 |
| 2023-09-15 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 152 |
| 2023-09-14 | 5.740 | 5.940 | 5.740 | 5.740 | 5.740 | 1,089 |
| 2023-09-13 | 5.960 | 5.960 | 5.540 | 5.940 | 5.940 | 3,150 |
| 2023-09-12 | 6.180 | 6.180 | 5.920 | 6.000 | 6.000 | 2,329 |
| 2023-09-11 | 6.260 | 6.260 | 5.980 | 6.180 | 6.180 | 3,064 |
| 2023-09-08 | 6.300 | 6.320 | 6.000 | 6.260 | 6.260 | 1,236 |
| 2023-09-07 | 6.240 | 6.240 | 6.180 | 6.180 | 6.180 | 215 |
| 2023-09-06 | 6.280 | 6.500 | 6.280 | 6.300 | 6.300 | 3,603 |
| 2023-09-05 | 6.300 | 6.300 | 6.040 | 6.260 | 6.260 | 1,050 |
| 2023-09-04 | 6.120 | 6.300 | 6.020 | 6.260 | 6.260 | 4,818 |
| 2023-09-01 | 6.120 | 6.200 | 5.820 | 6.120 | 6.120 | 3,216 |
| 2023-08-31 | 6.440 | 6.480 | 5.860 | 6.360 | 6.360 | 1,655 |
| 2023-08-30 | 6.320 | 6.360 | 6.120 | 6.360 | 6.360 | 899 |
| 2023-08-29 | 6.340 | 6.640 | 6.120 | 6.320 | 6.320 | 7,584 |
| 2023-08-28 | 5.980 | 6.360 | 5.980 | 6.340 | 6.340 | 8,487 |
| 2023-08-25 | 5.800 | 5.800 | 5.640 | 5.700 | 5.700 | 920 |
| 2023-08-24 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 2,721 |
| 2023-08-23 | 6.320 | 6.320 | 5.960 | 6.000 | 6.000 | 1,535 |
| 2023-08-22 | 5.800 | 6.340 | 5.800 | 6.320 | 6.320 | 8,719 |
| 2023-08-21 | 5.520 | 5.880 | 5.300 | 5.780 | 5.780 | 2,107 |
| 2023-08-18 | 5.660 | 6.040 | 5.160 | 5.400 | 5.400 | 11,076 |
| 2023-08-17 | 6.340 | 6.660 | 5.520 | 5.660 | 5.660 | 15,630 |
| 2023-08-16 | 5.600 | 6.700 | 5.600 | 6.300 | 6.300 | 38,694 |
| 2023-08-14 | 4.510 | 6.480 | 4.510 | 5.580 | 5.580 | 41,817 |
| 2023-08-11 | 4.800 | 4.800 | 4.450 | 4.620 | 4.620 | 7,648 |
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.