Live Motion Games S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.715	0.780	0.690	0.760	0.760	4,637
2026-04-21	0.745	0.780	0.720	0.770	0.770	6,007
2026-04-20	0.760	0.780	0.760	0.780	0.780	6,051
2026-04-17	0.775	0.780	0.775	0.780	0.780	4,678
2026-04-16	0.730	0.780	0.730	0.775	0.775	359
2026-04-15	0.775	0.775	0.775	0.775	0.775	4,720
2026-04-14	0.795	0.800	0.720	0.775	0.775	5,228
2026-04-13	0.755	0.800	0.720	0.800	0.800	8,548
2026-04-10	0.730	0.755	0.705	0.755	0.755	732
2026-04-09	0.680	0.730	0.680	0.730	0.730	14,370
2026-04-08	0.780	0.780	0.680	0.740	0.740	15,357
2026-04-07	0.830	0.880	0.715	0.740	0.740	14,166
2026-04-02	0.798	0.798	0.766	0.794	0.794	1,624
2026-04-01	0.828	0.828	0.764	0.798	0.798	11,408
2026-03-31	0.766	0.830	0.760	0.830	0.830	9,546
2026-03-30	0.818	0.826	0.766	0.820	0.820	624
2026-03-27	0.772	0.818	0.772	0.818	0.818	5,977
2026-03-26	0.790	0.840	0.762	0.812	0.812	18,262
2026-03-25	0.820	0.976	0.780	0.792	0.792	76,040
2026-03-24	0.770	0.770	0.732	0.770	0.770	238
2026-03-23	0.766	0.770	0.730	0.770	0.770	14,138
2026-03-20	0.730	0.772	0.730	0.768	0.768	4,211
2026-03-19	0.766	0.782	0.730	0.730	0.730	21,667
2026-03-18	0.766	0.768	0.736	0.766	0.766	12,378
2026-03-17	0.888	0.888	0.712	0.754	0.754	83,572
2026-03-16	0.890	0.910	0.858	0.888	0.888	9,116
2026-03-13	0.958	0.958	0.866	0.910	0.910	28,065
2026-03-12	1.020	1.030	0.888	0.970	0.970	21,568
2026-03-11	1.010	1.060	0.984	1.000	1.000	15,169
2026-03-10	1.110	1.110	0.980	1.060	1.060	42,989
2026-03-09	0.928	1.280	0.928	1.115	1.115	81,465
2026-03-06	0.922	0.928	0.860	0.928	0.928	17,773
2026-03-05	0.862	0.930	0.862	0.928	0.928	2,470
2026-03-04	0.932	0.932	0.864	0.930	0.930	2,963
2026-03-03	0.934	0.934	0.934	0.934	0.934	191
2026-03-02	0.938	0.938	0.880	0.936	0.936	4,464
2026-02-27	0.940	0.940	0.858	0.938	0.938	5,141
2026-02-26	0.880	0.940	0.880	0.940	0.940	8,996
2026-02-25	0.930	0.956	0.872	0.950	0.950	1,487
2026-02-24	0.880	0.948	0.880	0.940	0.940	2,312
2026-02-23	0.966	0.966	0.890	0.960	0.960	2,375
2026-02-20	0.970	0.970	0.906	0.968	0.968	11,685
2026-02-19	0.980	0.980	0.898	0.978	0.978	2,263
2026-02-18	0.958	0.958	0.908	0.958	0.958	3,514
2026-02-17	0.970	0.970	0.926	0.960	0.960	4,438
2026-02-16	0.970	0.988	0.910	0.970	0.970	17,599
2026-02-13	0.848	0.984	0.848	0.980	0.980	54,175
2026-02-12	0.870	0.924	0.842	0.886	0.886	24,350
2026-02-11	0.878	0.930	0.852	0.920	0.920	13,017
2026-02-10	0.914	0.920	0.864	0.900	0.900	37,580
2026-02-09	1.070	1.170	0.910	0.962	0.962	102,792
2026-02-06	1.245	1.245	0.882	1.070	1.070	295,405
2026-02-05	1.700	1.750	1.180	1.200	1.200	275,800
2026-02-04	1.075	1.545	1.010	1.545	1.545	281,541
2026-02-03	0.922	1.075	0.918	1.075	1.075	80,244
2026-02-02	0.808	0.940	0.740	0.926	0.926	56,552
2026-01-30	0.808	0.808	0.796	0.808	0.808	3,880
2026-01-29	0.728	0.810	0.728	0.800	0.800	42,857
2026-01-28	0.690	0.750	0.670	0.726	0.726	56,451
2026-01-27	0.688	0.694	0.688	0.690	0.690	2,319

← NewerPage 3 of 21 · 1,230 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.