Live Motion Games S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	33.800	33.800	32.000	33.000	33.000	1,373
2021-11-26	32.300	32.980	31.610	32.980	32.980	1,003
2021-11-25	32.000	34.000	32.000	33.000	33.000	1,685
2021-11-24	33.010	33.010	32.420	32.595	32.595	1,731
2021-11-23	34.280	34.280	33.000	33.900	33.900	487
2021-11-22	34.300	34.700	33.300	34.300	34.300	1,584
2021-11-19	33.000	34.820	33.000	34.595	34.595	5,676
2021-11-18	35.300	35.300	32.000	32.500	32.500	14,018
2021-11-17	36.920	36.920	35.335	35.690	35.690	3,084
2021-11-16	36.100	36.900	35.580	36.900	36.900	1,621
2021-11-15	37.180	37.180	35.120	37.120	37.120	1,665
2021-11-12	37.970	37.970	36.500	37.110	37.110	3,315
2021-11-10	35.260	38.000	35.010	35.930	35.930	2,840
2021-11-09	41.000	41.500	36.690	37.000	37.000	9,103
2021-11-08	42.690	42.690	40.040	40.500	40.500	1,808
2021-11-05	42.000	43.000	40.700	41.110	41.110	4,049
2021-11-04	42.490	43.450	42.000	43.000	43.000	1,412
2021-11-03	42.600	43.000	41.520	42.480	42.480	1,975
2021-11-02	43.300	43.300	43.000	43.000	43.000	1,123
2021-10-29	43.400	43.400	43.300	43.300	43.300	496
2021-10-28	42.900	43.500	42.820	43.460	43.460	136
2021-10-27	44.000	44.000	42.960	43.500	43.500	973
2021-10-26	44.000	44.000	44.000	44.000	44.000	205
2021-10-25	43.460	44.000	42.820	44.000	44.000	354
2021-10-22	43.600	43.600	42.900	43.470	43.470	987
2021-10-21	43.000	44.490	43.000	43.500	43.500	3,359
2021-10-20	44.000	44.000	43.000	43.980	43.980	551
2021-10-19	44.500	44.500	43.020	44.480	44.480	1,392
2021-10-18	44.490	44.500	44.380	44.380	44.380	1,218
2021-10-15	44.900	45.000	43.720	44.400	44.400	1,074
2021-10-14	42.980	46.200	42.980	44.900	44.900	7,280

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

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.