Live Motion Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 0.988 | 0.988 | 0.988 | 0.988 | 0.988 | 500 |
| 2025-10-17 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 9,234 |
| 2025-10-16 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,106 |
| 2025-10-15 | 0.998 | 0.998 | 0.998 | 0.998 | 0.998 | 500 |
| 2025-10-14 | 0.954 | 1.000 | 0.954 | 1.000 | 1.000 | 3,621 |
| 2025-10-13 | 0.950 | 0.998 | 0.950 | 0.998 | 0.998 | 1,051 |
| 2025-10-10 | 1.065 | 1.065 | 1.000 | 1.000 | 1.000 | 2,000 |
| 2025-10-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 830 |
| 2025-10-08 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 100 |
| 2025-10-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 5,019 |
| 2025-10-06 | 1.010 | 1.085 | 1.010 | 1.085 | 1.085 | 1,567 |
| 2025-10-03 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 3,100 |
| 2025-10-02 | 1.015 | 1.080 | 1.015 | 1.080 | 1.080 | 3,105 |
| 2025-10-01 | 1.100 | 1.100 | 0.988 | 0.988 | 0.988 | 28,241 |
| 2025-09-30 | 1.180 | 1.225 | 1.180 | 1.185 | 1.185 | 2,978 |
| 2025-09-29 | 1.215 | 1.220 | 1.150 | 1.170 | 1.170 | 24,251 |
| 2025-09-26 | 1.290 | 1.320 | 1.240 | 1.300 | 1.300 | 7,926 |
| 2025-09-25 | 1.305 | 1.305 | 1.230 | 1.290 | 1.290 | 7,116 |
| 2025-09-24 | 1.270 | 1.315 | 1.220 | 1.315 | 1.315 | 11,416 |
| 2025-09-23 | 1.350 | 1.350 | 1.220 | 1.345 | 1.345 | 10,420 |
| 2025-09-22 | 1.360 | 1.415 | 1.230 | 1.350 | 1.350 | 15,877 |
| 2025-09-19 | 1.365 | 1.440 | 1.320 | 1.415 | 1.415 | 9,431 |
| 2025-09-18 | 1.370 | 1.385 | 1.290 | 1.365 | 1.365 | 5,741 |
| 2025-09-17 | 1.275 | 1.400 | 1.275 | 1.385 | 1.385 | 12,026 |
| 2025-09-16 | 1.365 | 1.365 | 1.275 | 1.330 | 1.330 | 7,148 |
| 2025-09-15 | 1.360 | 1.410 | 1.225 | 1.355 | 1.355 | 35,626 |
| 2025-09-12 | 1.270 | 1.470 | 1.210 | 1.450 | 1.450 | 40,198 |
| 2025-09-11 | 1.475 | 1.475 | 1.255 | 1.265 | 1.265 | 25,834 |
| 2025-09-10 | 1.525 | 1.550 | 1.360 | 1.480 | 1.480 | 22,521 |
| 2025-09-09 | 1.450 | 1.600 | 1.350 | 1.580 | 1.580 | 34,689 |
| 2025-09-08 | 1.600 | 1.600 | 1.360 | 1.460 | 1.460 | 30,976 |
| 2025-09-05 | 1.675 | 1.880 | 1.520 | 1.560 | 1.560 | 249,330 |
| 2025-09-04 | 1.050 | 1.510 | 1.050 | 1.510 | 1.510 | 132,602 |
| 2025-09-03 | 1.020 | 1.050 | 0.988 | 1.050 | 1.050 | 12,218 |
| 2025-09-02 | 1.070 | 1.070 | 0.990 | 1.000 | 1.000 | 3,303 |
| 2025-09-01 | 1.050 | 1.100 | 1.000 | 1.070 | 1.070 | 8,967 |
| 2025-08-29 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 930 |
| 2025-08-28 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 10 |
| 2025-08-27 | 0.984 | 1.055 | 0.982 | 1.050 | 1.050 | 4,811 |
| 2025-08-26 | 1.045 | 1.055 | 0.976 | 1.055 | 1.055 | 10,038 |
| 2025-08-25 | 1.025 | 1.050 | 0.978 | 1.050 | 1.050 | 3,906 |
| 2025-08-22 | 0.972 | 1.110 | 0.930 | 1.070 | 1.070 | 64,632 |
| 2025-08-21 | 0.990 | 1.025 | 0.990 | 1.025 | 1.025 | 2,388 |
| 2025-08-20 | 0.974 | 1.020 | 0.970 | 0.990 | 0.990 | 3,016 |
| 2025-08-19 | 1.050 | 1.050 | 0.970 | 1.030 | 1.030 | 1,375 |
| 2025-08-18 | 0.968 | 1.050 | 0.946 | 1.050 | 1.050 | 18,714 |
| 2025-08-14 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 10 |
| 2025-08-13 | 1.055 | 1.055 | 0.962 | 1.035 | 1.035 | 11,693 |
| 2025-08-12 | 1.055 | 1.055 | 1.055 | 1.055 | 1.055 | 348 |
| 2025-08-11 | 1.040 | 1.055 | 0.982 | 1.055 | 1.055 | 1,369 |
| 2025-08-08 | 1.080 | 1.080 | 0.980 | 1.050 | 1.050 | 16,712 |
| 2025-08-07 | 1.125 | 1.125 | 1.080 | 1.080 | 1.080 | 1,832 |
| 2025-08-06 | 1.110 | 1.170 | 1.050 | 1.145 | 1.145 | 3,027 |
| 2025-08-05 | 1.095 | 1.140 | 1.070 | 1.110 | 1.110 | 8,028 |
| 2025-08-04 | 1.070 | 1.125 | 1.050 | 1.100 | 1.100 | 15,082 |
| 2025-08-01 | 1.110 | 1.330 | 1.050 | 1.125 | 1.125 | 135,525 |
| 2025-07-31 | 1.010 | 1.170 | 1.010 | 1.130 | 1.130 | 45,066 |
| 2025-07-30 | 1.030 | 1.030 | 0.962 | 1.000 | 1.000 | 9,526 |
| 2025-07-29 | 0.952 | 1.040 | 0.950 | 1.030 | 1.030 | 9,807 |
| 2025-07-28 | 0.930 | 1.010 | 0.930 | 1.000 | 1.000 | 5,574 |
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.