Live Motion Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-15 | 5.840 | 6.060 | 5.840 | 6.060 | 6.060 | 370 |
| 2023-05-12 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 500 |
| 2023-05-11 | 5.800 | 5.820 | 5.620 | 5.820 | 5.820 | 1,403 |
| 2023-05-10 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 1,248 |
| 2023-05-09 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2 |
| 2023-05-08 | 5.800 | 5.940 | 5.800 | 5.900 | 5.900 | 470 |
| 2023-05-05 | 5.780 | 5.840 | 5.560 | 5.840 | 5.840 | 543 |
| 2023-05-04 | 5.760 | 5.800 | 5.420 | 5.780 | 5.780 | 463 |
| 2023-05-02 | 5.500 | 5.760 | 5.500 | 5.760 | 5.760 | 323 |
| 2023-04-28 | 5.720 | 5.740 | 5.600 | 5.600 | 5.600 | 2,043 |
| 2023-04-27 | 5.600 | 5.700 | 5.340 | 5.700 | 5.700 | 2,214 |
| 2023-04-26 | 5.780 | 5.780 | 5.360 | 5.640 | 5.640 | 1,776 |
| 2023-04-25 | 5.760 | 5.780 | 5.760 | 5.760 | 5.760 | 1,115 |
| 2023-04-24 | 5.600 | 5.760 | 5.600 | 5.760 | 5.760 | 1,007 |
| 2023-04-21 | 5.560 | 5.780 | 5.560 | 5.780 | 5.780 | 867 |
| 2023-04-20 | 5.560 | 5.760 | 5.560 | 5.760 | 5.760 | 1,456 |
| 2023-04-19 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 8 |
| 2023-04-18 | 5.600 | 5.800 | 5.540 | 5.780 | 5.780 | 1,405 |
| 2023-04-17 | 5.740 | 5.800 | 5.540 | 5.800 | 5.800 | 1,721 |
| 2023-04-14 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 250 |
| 2023-04-13 | 5.680 | 5.780 | 5.680 | 5.780 | 5.780 | 550 |
| 2023-04-12 | 5.820 | 5.860 | 5.640 | 5.640 | 5.640 | 1,573 |
| 2023-04-11 | 5.800 | 5.800 | 5.780 | 5.800 | 5.800 | 264 |
| 2023-04-06 | 5.780 | 5.800 | 5.620 | 5.800 | 5.800 | 1,753 |
| 2023-04-04 | 5.860 | 5.920 | 5.780 | 5.860 | 5.860 | 772 |
| 2023-04-03 | 5.600 | 5.900 | 5.600 | 5.860 | 5.860 | 2,394 |
| 2023-03-31 | 5.800 | 5.860 | 5.500 | 5.740 | 5.740 | 2,689 |
| 2023-03-30 | 5.460 | 5.900 | 5.380 | 5.900 | 5.900 | 3,492 |
| 2023-03-29 | 5.700 | 5.720 | 5.040 | 5.460 | 5.460 | 3,573 |
| 2023-03-28 | 5.860 | 5.900 | 5.800 | 5.900 | 5.900 | 96 |
| 2023-03-27 | 6.000 | 6.000 | 5.600 | 5.860 | 5.860 | 6,072 |
| 2023-03-24 | 6.000 | 6.000 | 5.980 | 5.980 | 5.980 | 44 |
| 2023-03-23 | 6.100 | 6.100 | 5.960 | 5.960 | 5.960 | 253 |
| 2023-03-22 | 6.080 | 6.120 | 6.080 | 6.120 | 6.120 | 89 |
| 2023-03-21 | 5.920 | 6.080 | 5.920 | 6.080 | 6.080 | 216 |
| 2023-03-20 | 6.560 | 6.560 | 5.600 | 5.920 | 5.920 | 7,692 |
| 2023-03-17 | 6.620 | 6.800 | 6.440 | 6.800 | 6.800 | 991 |
| 2023-03-16 | 6.600 | 6.620 | 6.360 | 6.360 | 6.360 | 1,436 |
| 2023-03-15 | 6.640 | 6.640 | 6.440 | 6.600 | 6.600 | 764 |
| 2023-03-14 | 6.680 | 6.680 | 6.460 | 6.680 | 6.680 | 222 |
| 2023-03-13 | 6.700 | 6.700 | 6.460 | 6.680 | 6.680 | 157 |
| 2023-03-10 | 6.640 | 6.720 | 6.580 | 6.680 | 6.680 | 2,585 |
| 2023-03-08 | 6.700 | 6.700 | 6.360 | 6.600 | 6.600 | 1,321 |
| 2023-03-07 | 6.960 | 6.960 | 6.700 | 6.700 | 6.700 | 230 |
| 2023-03-06 | 7.000 | 7.160 | 6.200 | 6.980 | 6.980 | 3,959 |
| 2023-03-03 | 7.000 | 7.760 | 7.000 | 7.000 | 7.000 | 7,230 |
| 2023-03-02 | 6.620 | 7.360 | 6.600 | 6.800 | 6.800 | 2,121 |
| 2023-03-01 | 6.760 | 6.780 | 6.600 | 6.600 | 6.600 | 407 |
| 2023-02-28 | 6.640 | 6.800 | 6.540 | 6.760 | 6.760 | 963 |
| 2023-02-27 | 6.840 | 6.840 | 6.700 | 6.700 | 6.700 | 142 |
| 2023-02-23 | 6.500 | 6.700 | 6.500 | 6.680 | 6.680 | 159 |
| 2023-02-22 | 6.800 | 6.960 | 6.240 | 6.760 | 6.760 | 1,801 |
| 2023-02-21 | 7.000 | 7.000 | 6.800 | 6.800 | 6.800 | 486 |
| 2023-02-20 | 6.800 | 7.380 | 6.740 | 6.820 | 6.820 | 2,193 |
| 2023-02-17 | 7.100 | 7.100 | 6.700 | 6.860 | 6.860 | 1,453 |
| 2023-02-16 | 7.080 | 7.100 | 7.080 | 7.100 | 7.100 | 151 |
| 2023-02-15 | 7.220 | 7.220 | 6.920 | 7.080 | 7.080 | 1,811 |
| 2023-02-14 | 7.640 | 7.660 | 7.240 | 7.260 | 7.260 | 1,317 |
| 2023-02-13 | 7.640 | 7.700 | 7.500 | 7.620 | 7.620 | 433 |
| 2023-02-10 | 7.640 | 8.100 | 7.480 | 7.480 | 7.480 | 4,050 |
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.