Live Motion Games S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	7.880	8.280	7.540	7.980	7.980	5,315
2022-11-14	8.400	9.020	7.780	8.080	8.080	12,860
2022-11-10	8.640	8.940	8.380	8.700	8.700	3,217
2022-11-09	8.700	8.900	8.500	8.860	8.860	2,546
2022-11-08	8.240	8.980	8.000	8.980	8.980	6,651
2022-11-07	8.600	8.600	7.940	8.420	8.420	5,417
2022-11-04	7.780	9.300	7.640	8.600	8.600	8,213
2022-11-03	7.660	7.800	7.400	7.760	7.760	3,733
2022-11-02	7.520	7.780	7.500	7.680	7.680	1,983
2022-10-31	7.420	7.960	7.220	7.700	7.700	5,199
2022-10-28	7.460	7.660	7.340	7.620	7.620	2,078
2022-10-27	8.000	8.000	7.400	7.660	7.660	4,655
2022-10-26	6.920	8.160	6.720	8.060	8.060	10,637
2022-10-25	7.100	7.120	6.800	6.900	6.900	3,848
2022-10-24	6.840	7.180	6.620	7.100	7.100	1,161
2022-10-21	7.420	7.420	7.120	7.120	7.120	1,430
2022-10-20	7.680	7.680	6.220	7.420	7.420	4,412
2022-10-19	7.660	7.680	7.600	7.680	7.680	370
2022-10-18	7.980	7.980	7.100	7.660	7.660	4,196
2022-10-17	7.900	7.980	7.720	7.980	7.980	1,694
2022-10-14	8.000	8.020	7.980	7.980	7.980	755
2022-10-12	8.000	8.300	8.000	8.200	8.200	1,311
2022-10-11	8.200	8.420	7.900	8.200	8.200	3,161
2022-10-10	8.320	8.320	8.200	8.200	8.200	340
2022-10-07	8.220	8.320	8.120	8.300	8.300	1,401
2022-10-06	8.300	8.380	8.300	8.320	8.320	706
2022-10-05	8.400	8.400	8.180	8.380	8.380	993
2022-10-04	8.360	8.500	8.360	8.400	8.400	592
2022-10-03	8.800	8.800	8.280	8.360	8.360	3,344
2022-09-30	8.900	8.900	8.500	8.840	8.840	1,096
2022-09-29	9.200	9.280	8.720	9.100	9.100	1,822
2022-09-28	9.420	9.420	8.760	9.200	9.200	492
2022-09-27	8.720	9.500	8.720	9.460	9.460	3,421
2022-09-26	8.600	8.860	8.500	8.700	8.700	2,696
2022-09-23	9.080	9.100	8.540	8.900	8.900	2,096
2022-09-22	8.940	9.180	8.700	9.180	9.180	4,517
2022-09-21	9.200	9.200	8.960	9.180	9.180	1,136
2022-09-20	9.280	9.280	9.280	9.280	9.280	30
2022-09-19	9.020	9.380	9.000	9.000	9.000	1,204
2022-09-16	8.740	9.020	8.700	9.020	9.020	1,521
2022-09-15	9.220	9.220	8.680	9.000	9.000	5,205
2022-09-14	9.500	9.520	8.820	9.220	9.220	4,272
2022-09-13	9.500	9.700	9.240	9.500	9.500	1,366
2022-09-12	9.360	9.520	9.200	9.400	9.400	2,007
2022-09-09	8.840	9.800	8.800	9.340	9.340	8,582
2022-09-08	9.000	9.000	8.600	8.660	8.660	4,955
2022-09-07	9.160	9.320	9.000	9.000	9.000	1,437
2022-09-06	9.560	9.800	8.900	9.160	9.160	6,363
2022-09-05	9.500	9.660	9.220	9.540	9.540	752
2022-09-02	9.600	9.780	9.140	9.400	9.400	5,059
2022-09-01	9.780	9.780	9.360	9.780	9.780	2,472
2022-08-31	10.050	10.350	9.800	10.000	10.000	3,579
2022-08-30	9.900	10.350	9.720	9.840	9.840	3,397
2022-08-29	9.640	10.150	9.480	9.900	9.900	2,296
2022-08-26	9.740	10.300	9.300	10.100	10.100	7,026
2022-08-25	10.700	10.800	9.760	9.900	9.900	10,377
2022-08-24	10.600	11.450	10.350	10.700	10.700	5,329
2022-08-23	10.500	10.850	10.150	10.300	10.300	6,682
2022-08-22	11.000	11.000	10.100	10.600	10.600	6,911
2022-08-19	11.400	11.850	10.850	11.000	11.000	12,399

← NewerPage 17 of 21 · 1,231 trading daysOlder →

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.