Live Motion Games S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	11.550	11.550	10.750	11.300	11.300	6,398
2022-08-17	11.700	11.950	10.650	11.550	11.550	7,013
2022-08-16	13.300	13.350	11.550	11.550	11.550	25,625
2022-08-12	13.800	14.300	13.150	13.200	13.200	11,870
2022-08-11	14.000	14.500	13.350	13.900	13.900	34,348
2022-08-10	15.800	15.800	14.400	15.100	15.100	14,765
2022-08-09	16.600	17.200	14.850	15.700	15.700	32,571
2022-08-08	16.950	17.500	13.600	15.400	15.400	46,725
2022-08-05	16.800	17.950	14.800	16.750	16.750	35,740
2022-08-04	15.000	18.000	14.700	16.350	16.350	83,574
2022-08-03	13.700	14.200	12.800	13.650	13.650	22,006
2022-08-02	14.600	18.700	13.000	13.200	13.200	99,139
2022-08-01	12.200	13.950	12.200	13.700	13.700	29,287
2022-07-29	11.700	12.900	11.700	12.200	12.200	24,639
2022-07-28	12.700	13.350	11.500	11.700	11.700	38,854
2022-07-27	14.000	14.000	11.400	12.200	12.200	40,332
2022-07-26	13.300	16.600	12.250	13.450	13.450	149,318
2022-07-25	8.500	12.200	8.500	12.200	12.200	163,281
2022-07-22	7.840	8.300	7.760	8.220	8.220	11,493
2022-07-21	8.280	8.280	8.000	8.000	8.000	2,306
2022-07-20	8.400	8.600	8.000	8.320	8.320	16,738
2022-07-19	9.000	9.000	8.280	8.480	8.480	8,327
2022-07-18	8.760	9.000	8.700	9.000	9.000	1,485
2022-07-15	8.720	9.040	8.700	9.040	9.040	1,872
2022-07-14	8.900	8.980	8.700	8.900	8.900	3,431
2022-07-13	8.840	9.140	8.780	8.900	8.900	3,129
2022-07-12	8.900	9.880	8.600	8.980	8.980	22,764
2022-07-11	9.340	9.380	8.520	9.080	9.080	10,326
2022-07-08	9.540	9.540	8.840	9.240	9.240	5,641
2022-07-07	8.820	9.540	8.820	9.380	9.380	6,633
2022-07-06	9.220	9.240	8.500	9.180	9.180	5,802
2022-07-05	9.540	9.660	9.220	9.240	9.240	10,889
2022-07-04	10.150	10.150	9.540	9.800	9.800	3,261
2022-07-01	10.000	10.850	9.800	10.150	10.150	10,238
2022-06-30	9.760	10.200	9.700	9.960	9.960	6,522
2022-06-29	9.960	10.050	9.660	9.900	9.900	8,511
2022-06-28	10.850	11.000	9.680	10.300	10.300	34,128
2022-06-27	12.950	13.200	10.800	11.050	11.050	72,838
2022-06-24	8.800	12.450	8.400	11.300	11.300	92,820
2022-06-23	9.000	9.100	8.420	8.800	8.800	10,404
2022-06-22	9.100	9.200	8.740	8.880	8.880	18,812
2022-06-21	9.380	9.380	8.300	9.000	9.000	21,796
2022-06-20	10.350	10.650	9.020	9.380	9.380	15,290
2022-06-17	10.600	11.000	10.300	10.350	10.350	6,498
2022-06-15	9.540	11.300	9.520	11.300	11.300	17,451
2022-06-14	10.300	11.300	9.340	9.520	9.520	34,674
2022-06-13	14.200	14.200	9.500	10.000	10.000	131,545
2022-06-10	18.000	18.950	16.750	16.750	16.750	55,880
2022-06-09	29.800	30.600	27.000	29.000	29.000	7,064
2022-06-08	31.700	31.700	30.000	30.000	30.000	1,055
2022-06-07	31.000	31.900	29.900	31.700	31.700	2,677
2022-06-06	32.200	32.300	29.500	30.800	30.800	2,185
2022-06-03	30.800	32.700	30.700	32.400	32.400	1,775
2022-06-02	31.500	32.400	30.300	31.700	31.700	2,634
2022-06-01	33.000	33.300	30.000	31.500	31.500	5,621
2022-05-31	32.900	33.100	32.600	32.600	32.600	448
2022-05-30	30.700	33.200	30.500	32.500	32.500	9,668
2022-05-27	31.300	31.600	30.600	30.700	30.700	2,086
2022-05-26	31.000	31.800	30.300	31.300	31.300	802
2022-05-25	31.100	31.600	29.900	30.100	30.100	1,119

← NewerPage 18 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.