Live Motion Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-09 | 4.670 | 4.700 | 4.670 | 4.700 | 4.700 | 1,347 |
| 2023-08-08 | 4.620 | 4.680 | 4.620 | 4.680 | 4.680 | 183 |
| 2023-08-07 | 4.550 | 4.660 | 4.440 | 4.620 | 4.620 | 3,742 |
| 2023-08-04 | 4.500 | 4.740 | 4.480 | 4.700 | 4.700 | 3,568 |
| 2023-08-03 | 4.520 | 4.680 | 4.520 | 4.600 | 4.600 | 1,047 |
| 2023-08-02 | 4.700 | 4.720 | 4.500 | 4.520 | 4.520 | 4,958 |
| 2023-08-01 | 4.680 | 4.890 | 4.620 | 4.890 | 4.890 | 2,909 |
| 2023-07-31 | 4.780 | 4.880 | 4.620 | 4.850 | 4.850 | 3,307 |
| 2023-07-28 | 4.810 | 4.900 | 4.790 | 4.900 | 4.900 | 2,904 |
| 2023-07-27 | 4.980 | 4.980 | 4.900 | 4.900 | 4.900 | 948 |
| 2023-07-26 | 4.890 | 4.940 | 4.830 | 4.940 | 4.940 | 1,525 |
| 2023-07-25 | 4.900 | 4.960 | 4.900 | 4.900 | 4.900 | 340 |
| 2023-07-24 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 296 |
| 2023-07-21 | 4.860 | 4.980 | 4.850 | 4.960 | 4.960 | 4,186 |
| 2023-07-20 | 5.080 | 5.080 | 4.760 | 5.000 | 5.000 | 1,573 |
| 2023-07-19 | 5.020 | 5.100 | 5.000 | 5.080 | 5.080 | 2,663 |
| 2023-07-18 | 5.000 | 5.040 | 4.980 | 5.020 | 5.020 | 754 |
| 2023-07-17 | 5.080 | 5.080 | 5.000 | 5.000 | 5.000 | 1,130 |
| 2023-07-14 | 5.040 | 5.100 | 5.000 | 5.080 | 5.080 | 2,195 |
| 2023-07-13 | 5.000 | 5.060 | 5.000 | 5.060 | 5.060 | 1,055 |
| 2023-07-12 | 4.990 | 5.040 | 4.990 | 5.000 | 5.000 | 1,720 |
| 2023-07-11 | 4.820 | 5.000 | 4.820 | 5.000 | 5.000 | 2,342 |
| 2023-07-10 | 4.900 | 4.980 | 4.900 | 4.980 | 4.980 | 565 |
| 2023-07-07 | 5.000 | 5.020 | 4.830 | 5.020 | 5.020 | 1,299 |
| 2023-07-06 | 5.000 | 5.100 | 5.000 | 5.000 | 5.000 | 1,015 |
| 2023-07-05 | 4.980 | 5.180 | 4.980 | 5.020 | 5.020 | 3,464 |
| 2023-07-04 | 5.420 | 5.420 | 4.980 | 4.980 | 4.980 | 10,874 |
| 2023-07-03 | 5.540 | 5.560 | 5.220 | 5.240 | 5.240 | 2,818 |
| 2023-06-30 | 5.480 | 5.560 | 5.480 | 5.560 | 5.560 | 315 |
| 2023-06-29 | 5.480 | 5.560 | 5.480 | 5.560 | 5.560 | 60 |
| 2023-06-28 | 5.660 | 5.660 | 5.240 | 5.500 | 5.500 | 7,717 |
| 2023-06-27 | 5.600 | 5.640 | 5.400 | 5.640 | 5.640 | 2,615 |
| 2023-06-26 | 5.760 | 5.840 | 5.280 | 5.800 | 5.800 | 1,877 |
| 2023-06-23 | 5.460 | 5.760 | 5.440 | 5.760 | 5.760 | 1,345 |
| 2023-06-22 | 5.480 | 5.780 | 5.240 | 5.740 | 5.740 | 2,518 |
| 2023-06-21 | 5.640 | 5.880 | 5.640 | 5.880 | 5.880 | 915 |
| 2023-06-20 | 5.600 | 5.840 | 5.600 | 5.840 | 5.840 | 375 |
| 2023-06-19 | 5.760 | 5.800 | 5.760 | 5.800 | 5.800 | 500 |
| 2023-06-16 | 5.700 | 5.740 | 5.060 | 5.740 | 5.740 | 4,055 |
| 2023-06-15 | 5.740 | 5.740 | 5.500 | 5.700 | 5.700 | 1,268 |
| 2023-06-14 | 5.600 | 5.800 | 5.600 | 5.600 | 5.600 | 213 |
| 2023-06-13 | 5.840 | 5.840 | 5.600 | 5.600 | 5.600 | 704 |
| 2023-06-12 | 5.600 | 5.840 | 5.600 | 5.840 | 5.840 | 1,293 |
| 2023-06-09 | 5.600 | 5.700 | 5.500 | 5.660 | 5.660 | 3,518 |
| 2023-06-07 | 5.600 | 5.800 | 5.600 | 5.800 | 5.800 | 344 |
| 2023-06-06 | 5.600 | 5.700 | 5.600 | 5.600 | 5.600 | 722 |
| 2023-06-05 | 5.640 | 5.840 | 5.600 | 5.840 | 5.840 | 575 |
| 2023-06-02 | 5.760 | 5.840 | 5.580 | 5.840 | 5.840 | 2,010 |
| 2023-05-31 | 5.840 | 5.900 | 5.760 | 5.900 | 5.900 | 603 |
| 2023-05-30 | 5.980 | 5.980 | 5.860 | 5.860 | 5.860 | 157 |
| 2023-05-29 | 5.840 | 6.000 | 5.840 | 5.860 | 5.860 | 2,074 |
| 2023-05-26 | 6.000 | 6.000 | 5.800 | 5.980 | 5.980 | 1,342 |
| 2023-05-25 | 5.840 | 6.000 | 5.800 | 6.000 | 6.000 | 415 |
| 2023-05-24 | 6.160 | 6.160 | 5.760 | 6.100 | 6.100 | 1,944 |
| 2023-05-23 | 5.720 | 6.160 | 5.720 | 6.120 | 6.120 | 2,213 |
| 2023-05-22 | 5.720 | 5.860 | 5.720 | 5.720 | 5.720 | 746 |
| 2023-05-19 | 5.600 | 5.800 | 5.500 | 5.800 | 5.800 | 1,293 |
| 2023-05-18 | 5.640 | 5.760 | 5.600 | 5.600 | 5.600 | 733 |
| 2023-05-17 | 5.800 | 5.980 | 5.580 | 5.760 | 5.760 | 1,953 |
| 2023-05-16 | 6.060 | 6.060 | 5.800 | 5.800 | 5.800 | 42 |
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.