Live Motion Games S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.585	0.645	0.585	0.645	0.645	705
2026-07-21	0.645	0.645	0.585	0.645	0.645	890
2026-07-20	0.580	0.645	0.580	0.645	0.645	44
2026-07-17	0.645	0.645	0.645	0.645	0.645	20
2026-07-16	0.645	0.645	0.645	0.645	0.645	20
2026-07-15	0.640	0.645	0.640	0.645	0.645	520
2026-07-14	0.640	0.640	0.640	0.640	0.640	20
2026-07-13	0.640	0.640	0.640	0.640	0.640	22
2026-07-10	0.640	0.640	0.640	0.640	0.640	245
2026-07-09	0.635	0.640	0.635	0.640	0.640	1,003
2026-07-08	0.640	0.640	0.590	0.630	0.630	2,684
2026-07-07	0.640	0.640	0.640	0.640	0.640	536
2026-07-06	0.605	0.640	0.605	0.640	0.640	676
2026-07-03	0.645	0.645	0.645	0.645	0.645	20
2026-07-02	0.645	0.645	0.645	0.645	0.645	20
2026-07-01	0.645	0.645	0.645	0.645	0.645	20
2026-06-30	0.645	0.645	0.600	0.645	0.645	60
2026-06-29	0.610	0.650	0.610	0.650	0.650	35
2026-06-26	0.655	0.655	0.620	0.645	0.645	5,092
2026-06-25	0.630	0.675	0.630	0.675	0.675	125
2026-06-24	0.660	0.695	0.630	0.680	0.680	43
2026-06-23	0.660	0.680	0.630	0.680	0.680	1,687
2026-06-22	0.715	0.715	0.630	0.680	0.680	5,693
2026-06-19	0.615	0.725	0.615	0.715	0.715	14,709
2026-06-18	0.655	0.695	0.655	0.660	0.660	3,339
2026-06-17	0.635	0.655	0.635	0.655	0.655	2,720
2026-06-16	0.640	0.640	0.570	0.640	0.640	303
2026-06-15	0.630	0.630	0.630	0.630	0.630	879
2026-06-12	0.580	0.630	0.570	0.630	0.630	5,024
2026-06-11	0.610	0.625	0.580	0.620	0.620	2,763
2026-06-10	0.540	0.630	0.474	0.605	0.605	42,160
2026-06-09	0.640	0.640	0.550	0.635	0.635	6,375
2026-06-08	0.615	0.660	0.600	0.630	0.630	8,339
2026-06-02	0.680	0.680	0.630	0.670	0.670	3,781
2026-06-01	0.640	0.680	0.640	0.680	0.680	2,258
2026-05-29	0.660	0.670	0.640	0.670	0.670	2,992
2026-05-28	0.650	0.670	0.650	0.670	0.670	814
2026-05-27	0.670	0.670	0.630	0.670	0.670	2,182
2026-05-26	0.665	0.670	0.615	0.670	0.670	2,583
2026-05-25	0.705	0.705	0.600	0.675	0.675	17,326
2026-05-22	0.705	0.705	0.705	0.705	0.705	8
2026-05-21	0.710	0.710	0.685	0.700	0.700	8,014
2026-05-20	0.715	0.725	0.705	0.725	0.725	3,415
2026-05-19	0.730	0.730	0.730	0.730	0.730	907
2026-05-18	0.740	0.740	0.710	0.730	0.730	237
2026-05-15	0.740	0.740	0.740	0.740	0.740	20
2026-05-14	0.750	0.750	0.705	0.745	0.745	973
2026-05-13	0.750	0.750	0.750	0.750	0.750	15
2026-05-12	0.760	0.760	0.705	0.760	0.760	2,235
2026-05-11	0.735	0.770	0.705	0.760	0.760	2,797
2026-05-08	0.765	0.765	0.765	0.765	0.765	110
2026-05-07	0.760	0.760	0.760	0.760	0.760	2,011
2026-05-06	0.765	0.765	0.760	0.765	0.765	3,949
2026-05-05	0.760	0.770	0.720	0.770	0.770	2,118
2026-04-30	0.770	0.770	0.730	0.760	0.760	1,987
2026-04-29	0.770	0.770	0.730	0.770	0.770	36
2026-04-28	0.775	0.775	0.730	0.770	0.770	327
2026-04-27	0.775	0.775	0.775	0.775	0.775	22
2026-04-24	0.775	0.775	0.775	0.775	0.775	526
2026-04-23	0.700	0.765	0.700	0.765	0.765	5,830

← NewerPage 2 of 21 · 1,227 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.