Live Motion Games S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.682	0.698	0.652	0.696	0.696	9,847
2026-01-23	0.700	0.700	0.630	0.680	0.680	10,189
2026-01-22	0.650	0.708	0.650	0.706	0.706	33,425
2026-01-21	0.650	0.650	0.650	0.650	0.650	80
2026-01-20	0.612	0.650	0.612	0.640	0.640	2,178
2026-01-19	0.660	0.660	0.612	0.650	0.650	2,340
2026-01-16	0.664	0.664	0.618	0.660	0.660	14,196
2026-01-15	0.666	0.666	0.628	0.664	0.664	143
2026-01-14	0.626	0.672	0.626	0.628	0.628	8,804
2026-01-13	0.690	0.690	0.634	0.674	0.674	23,436
2026-01-12	0.726	0.726	0.628	0.682	0.682	50,255
2026-01-09	0.880	1.050	0.640	0.690	0.690	423,505
2026-01-08	0.760	0.828	0.760	0.828	0.828	2,266
2026-01-07	0.720	0.760	0.664	0.760	0.760	11,447
2026-01-05	0.602	0.720	0.602	0.720	0.720	4,389
2026-01-02	0.510	0.720	0.510	0.690	0.690	22,903
2025-12-30	0.610	0.610	0.600	0.600	0.600	2,182
2025-12-29	0.600	0.624	0.600	0.624	0.624	2,028
2025-12-23	0.620	0.620	0.610	0.610	0.610	8,982
2025-12-22	0.630	0.630	0.624	0.624	0.624	24,373
2025-12-19	0.652	0.652	0.630	0.630	0.630	7,939
2025-12-18	0.636	0.636	0.636	0.636	0.636	2,226
2025-12-17	0.686	0.686	0.678	0.678	0.678	138
2025-12-16	0.680	0.680	0.680	0.680	0.680	3,127
2025-12-15	0.708	0.708	0.708	0.708	0.708	1,392
2025-12-12	0.712	0.712	0.710	0.710	0.710	1,558
2025-12-11	0.710	0.712	0.710	0.712	0.712	2,185
2025-12-10	0.710	0.710	0.710	0.710	0.710	1,137
2025-12-09	0.710	0.710	0.710	0.710	0.710	963
2025-12-08	0.710	0.710	0.710	0.710	0.710	1,500
2025-12-05	0.692	0.692	0.692	0.692	0.692	400
2025-12-03	0.726	0.726	0.726	0.726	0.726	893
2025-12-02	0.724	0.724	0.624	0.624	0.624	2,254
2025-12-01	0.624	0.700	0.624	0.700	0.700	12,044
2025-11-28	0.670	0.680	0.670	0.680	0.680	1,219
2025-11-27	0.702	0.702	0.688	0.688	0.688	11,214
2025-11-26	0.730	0.730	0.688	0.688	0.688	5,885
2025-11-25	0.744	0.744	0.744	0.744	0.744	291
2025-11-24	0.688	0.700	0.688	0.700	0.700	4,586
2025-11-21	0.798	0.798	0.798	0.798	0.798	2,000
2025-11-20	0.810	0.810	0.810	0.810	0.810	3,944
2025-11-19	0.752	0.810	0.752	0.810	0.810	6,207
2025-11-18	0.810	0.810	0.810	0.810	0.810	3,714
2025-11-17	0.804	0.810	0.804	0.810	0.810	1,242
2025-11-14	0.804	0.806	0.804	0.806	0.806	3,873
2025-11-13	0.858	0.858	0.858	0.858	0.858	1,500
2025-11-12	0.850	0.860	0.850	0.860	0.860	8,000
2025-11-10	0.890	0.890	0.886	0.886	0.886	5,145
2025-11-07	0.900	0.900	0.900	0.900	0.900	1,624
2025-11-06	0.920	0.920	0.920	0.920	0.920	1,199
2025-11-05	0.920	0.920	0.920	0.920	0.920	11
2025-11-04	0.910	0.910	0.860	0.860	0.860	618
2025-11-03	0.930	0.930	0.880	0.880	0.880	10,354
2025-10-31	0.932	0.932	0.932	0.932	0.932	900
2025-10-30	0.932	0.932	0.932	0.932	0.932	6,500
2025-10-29	0.988	0.988	0.988	0.988	0.988	3,733
2025-10-24	1.080	1.080	1.080	1.080	1.080	11
2025-10-23	1.000	1.080	1.000	1.080	1.080	1,552
2025-10-22	0.994	1.000	0.994	1.000	1.000	1,503
2025-10-21	1.000	1.000	1.000	1.000	1.000	700

← NewerPage 4 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.