Live Motion Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 7.160 | 7.660 | 7.160 | 7.640 | 7.640 | 1,762 |
| 2023-02-08 | 7.100 | 7.660 | 5.680 | 7.160 | 7.160 | 11,181 |
| 2023-02-07 | 7.100 | 7.100 | 7.080 | 7.100 | 7.100 | 838 |
| 2023-02-06 | 7.000 | 7.260 | 6.780 | 7.100 | 7.100 | 5,087 |
| 2023-02-03 | 7.060 | 7.120 | 6.800 | 7.120 | 7.120 | 1,619 |
| 2023-02-02 | 7.080 | 7.320 | 6.860 | 7.280 | 7.280 | 3,226 |
| 2023-02-01 | 7.240 | 7.280 | 7.000 | 7.180 | 7.180 | 1,022 |
| 2023-01-31 | 7.200 | 7.280 | 6.800 | 7.260 | 7.260 | 3,020 |
| 2023-01-30 | 7.320 | 7.400 | 7.120 | 7.320 | 7.320 | 2,369 |
| 2023-01-27 | 7.300 | 7.340 | 7.020 | 7.320 | 7.320 | 4,917 |
| 2023-01-26 | 7.140 | 7.340 | 7.060 | 7.300 | 7.300 | 8,327 |
| 2023-01-25 | 7.140 | 7.140 | 6.860 | 7.140 | 7.140 | 1,699 |
| 2023-01-24 | 7.000 | 7.160 | 6.680 | 7.100 | 7.100 | 8,376 |
| 2023-01-23 | 7.100 | 7.160 | 6.800 | 7.000 | 7.000 | 2,690 |
| 2023-01-20 | 7.100 | 7.100 | 6.900 | 7.100 | 7.100 | 953 |
| 2023-01-19 | 7.120 | 7.140 | 6.900 | 7.040 | 7.040 | 3,482 |
| 2023-01-18 | 6.960 | 7.140 | 6.780 | 7.140 | 7.140 | 6,801 |
| 2023-01-17 | 6.900 | 6.960 | 6.780 | 6.960 | 6.960 | 3,605 |
| 2023-01-16 | 6.860 | 6.880 | 6.600 | 6.880 | 6.880 | 861 |
| 2023-01-13 | 6.600 | 6.860 | 6.600 | 6.860 | 6.860 | 2,319 |
| 2023-01-12 | 6.640 | 6.780 | 6.100 | 6.600 | 6.600 | 14,010 |
| 2023-01-11 | 6.880 | 6.900 | 6.600 | 6.820 | 6.820 | 3,638 |
| 2023-01-10 | 6.720 | 6.780 | 6.600 | 6.780 | 6.780 | 2,758 |
| 2023-01-09 | 6.900 | 7.140 | 6.700 | 6.880 | 6.880 | 7,977 |
| 2023-01-05 | 6.900 | 7.100 | 6.680 | 6.780 | 6.780 | 4,703 |
| 2023-01-04 | 6.880 | 7.460 | 6.740 | 6.900 | 6.900 | 9,991 |
| 2023-01-03 | 6.120 | 7.340 | 6.120 | 7.140 | 7.140 | 19,860 |
| 2023-01-02 | 6.200 | 6.280 | 5.840 | 6.100 | 6.100 | 2,016 |
| 2022-12-30 | 5.820 | 6.000 | 5.780 | 6.000 | 6.000 | 1,385 |
| 2022-12-29 | 5.960 | 6.000 | 5.820 | 5.820 | 5.820 | 708 |
| 2022-12-28 | 5.960 | 6.080 | 5.660 | 5.960 | 5.960 | 5,768 |
| 2022-12-27 | 6.300 | 6.440 | 5.900 | 5.900 | 5.900 | 17,881 |
| 2022-12-23 | 5.640 | 6.440 | 5.500 | 6.220 | 6.220 | 5,096 |
| 2022-12-22 | 5.400 | 5.660 | 5.400 | 5.640 | 5.640 | 645 |
| 2022-12-21 | 5.400 | 5.660 | 5.260 | 5.660 | 5.660 | 3,038 |
| 2022-12-20 | 5.560 | 5.580 | 5.420 | 5.580 | 5.580 | 960 |
| 2022-12-19 | 5.400 | 5.640 | 5.360 | 5.500 | 5.500 | 5,258 |
| 2022-12-16 | 5.700 | 5.700 | 5.160 | 5.380 | 5.380 | 13,366 |
| 2022-12-15 | 5.980 | 6.180 | 5.400 | 5.700 | 5.700 | 11,725 |
| 2022-12-14 | 6.280 | 6.340 | 5.820 | 5.820 | 5.820 | 16,231 |
| 2022-12-13 | 6.800 | 6.800 | 6.120 | 6.400 | 6.400 | 11,961 |
| 2022-12-12 | 6.860 | 6.980 | 6.600 | 6.960 | 6.960 | 3,273 |
| 2022-12-09 | 6.780 | 7.080 | 6.740 | 7.060 | 7.060 | 10,134 |
| 2022-12-08 | 7.120 | 7.160 | 6.800 | 6.800 | 6.800 | 2,957 |
| 2022-12-07 | 6.980 | 7.100 | 6.900 | 7.100 | 7.100 | 4,243 |
| 2022-12-06 | 7.000 | 7.100 | 6.820 | 6.900 | 6.900 | 1,901 |
| 2022-12-05 | 6.880 | 7.160 | 6.800 | 6.800 | 6.800 | 4,084 |
| 2022-12-02 | 6.940 | 6.980 | 6.700 | 6.900 | 6.900 | 1,108 |
| 2022-12-01 | 6.840 | 6.980 | 6.620 | 6.780 | 6.780 | 2,623 |
| 2022-11-30 | 6.400 | 6.860 | 5.940 | 6.800 | 6.800 | 7,484 |
| 2022-11-29 | 7.260 | 7.260 | 5.820 | 6.260 | 6.260 | 17,615 |
| 2022-11-28 | 7.600 | 7.600 | 7.220 | 7.220 | 7.220 | 1,783 |
| 2022-11-25 | 7.380 | 7.640 | 7.380 | 7.640 | 7.640 | 4,407 |
| 2022-11-24 | 7.740 | 7.740 | 7.380 | 7.380 | 7.380 | 969 |
| 2022-11-23 | 7.600 | 8.260 | 7.300 | 7.640 | 7.640 | 19,325 |
| 2022-11-22 | 7.140 | 7.280 | 6.940 | 7.280 | 7.280 | 1,969 |
| 2022-11-21 | 7.500 | 7.500 | 7.000 | 7.200 | 7.200 | 3,620 |
| 2022-11-18 | 7.640 | 7.640 | 7.220 | 7.500 | 7.500 | 2,332 |
| 2022-11-17 | 7.940 | 7.940 | 7.620 | 7.800 | 7.800 | 1,405 |
| 2022-11-16 | 7.940 | 7.940 | 7.680 | 7.940 | 7.940 | 724 |
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.