Live Motion Games S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	25.000	27.000	23.520	26.100	26.100	2,124
2022-02-23	29.800	30.000	27.600	27.600	27.600	1,710
2022-02-22	29.000	30.000	28.500	30.000	30.000	2,316
2022-02-21	30.000	30.400	28.460	29.980	29.980	2,438
2022-02-18	30.980	30.980	29.650	30.880	30.880	1,091
2022-02-17	31.100	31.100	30.000	30.850	30.850	1,133
2022-02-16	32.850	32.850	30.900	32.500	32.500	3,142
2022-02-15	32.400	33.000	31.990	32.990	32.990	983
2022-02-14	31.000	31.500	28.900	31.500	31.500	983
2022-02-11	32.000	32.000	31.990	31.990	31.990	292
2022-02-10	32.000	33.000	31.500	32.000	32.000	1,337
2022-02-09	33.000	33.000	31.500	33.000	33.000	2,041
2022-02-08	33.500	33.500	32.100	33.480	33.480	69
2022-02-07	33.000	34.280	32.900	33.900	33.900	619
2022-02-04	30.750	32.900	30.750	32.380	32.380	3,312
2022-02-03	30.000	30.490	29.800	30.490	30.490	395
2022-02-02	29.900	30.490	29.900	30.490	30.490	1,128
2022-02-01	30.200	30.480	30.200	30.480	30.480	306
2022-01-31	30.000	30.370	30.000	30.290	30.290	761
2022-01-28	30.500	30.500	27.600	29.990	29.990	2,425
2022-01-27	29.895	30.490	29.350	29.900	29.900	2,273
2022-01-26	30.380	30.880	29.350	30.000	30.000	2,891
2022-01-25	30.000	30.480	30.000	30.400	30.400	858
2022-01-24	31.400	32.000	29.620	30.300	30.300	2,710
2022-01-21	31.700	32.700	31.500	32.700	32.700	190
2022-01-20	33.000	34.400	31.400	33.000	33.000	1,304
2022-01-19	33.900	33.900	33.000	33.400	33.400	559
2022-01-18	34.900	35.000	33.220	34.000	34.000	638
2022-01-17	33.595	37.700	33.300	34.900	34.900	1,656
2022-01-14	32.100	33.595	32.000	33.595	33.595	1,423
2022-01-13	32.000	33.460	32.000	33.050	33.050	289
2022-01-12	31.500	33.600	31.500	33.600	33.600	1,138
2022-01-11	31.000	31.500	30.000	31.500	31.500	4,055
2022-01-10	31.000	31.500	29.800	31.500	31.500	1,299
2022-01-07	30.580	30.980	29.630	30.860	30.860	261
2022-01-05	29.900	30.500	29.330	30.500	30.500	2,360
2022-01-04	29.500	30.500	29.260	30.300	30.300	1,443
2022-01-03	29.160	30.000	29.120	29.300	29.300	3,288
2021-12-30	29.120	30.780	29.100	29.230	29.230	3,250
2021-12-29	29.060	30.200	28.000	30.200	30.200	4,340
2021-12-28	28.400	32.400	28.005	28.330	28.330	24,669
2021-12-27	26.220	26.690	24.610	25.130	25.130	12,276
2021-12-23	26.000	27.500	20.800	26.510	26.510	36,836
2021-12-22	27.130	27.850	26.200	26.200	26.200	7,834
2021-12-21	27.870	27.890	27.100	27.760	27.760	5,620
2021-12-20	28.270	29.490	27.740	28.200	28.200	2,474
2021-12-17	29.500	29.500	28.270	28.500	28.500	3,942
2021-12-16	28.300	29.500	26.910	29.500	29.500	32,433
2021-12-15	29.990	30.980	26.220	26.220	26.220	2,462
2021-12-14	30.000	31.000	28.000	30.460	30.460	31,139
2021-12-13	31.800	31.800	30.700	31.000	31.000	2,322
2021-12-10	31.400	32.500	31.200	32.000	32.000	2,917
2021-12-09	32.770	32.770	31.500	32.000	32.000	406
2021-12-08	31.800	32.000	31.160	32.000	32.000	1,563
2021-12-07	30.150	31.500	30.150	31.500	31.500	2,285
2021-12-06	31.500	31.800	30.020	31.000	31.000	4,369
2021-12-03	31.500	31.500	31.500	31.500	31.500	1,452
2021-12-02	31.700	31.980	31.500	31.705	31.705	1,210
2021-12-01	31.100	32.000	31.000	31.700	31.700	3,383
2021-11-30	33.000	33.000	31.800	32.500	32.500	466

← NewerPage 20 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.