Live Motion Games S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	1.025	1.150	0.942	0.950	0.950	45,856
2025-07-24	1.025	1.025	1.020	1.025	1.025	6,011
2025-07-23	0.992	1.015	0.970	1.015	1.015	5,729
2025-07-22	0.980	0.980	0.980	0.980	0.980	881
2025-07-21	0.998	0.998	0.998	0.998	0.998	1
2025-07-18	0.980	1.000	0.980	0.998	0.998	3,300
2025-07-17	0.970	0.970	0.970	0.970	0.970	250
2025-07-16	0.970	0.970	0.970	0.970	0.970	50
2025-07-15	0.956	0.960	0.912	0.960	0.960	7,061
2025-07-14	1.140	1.140	0.942	0.960	0.960	52,103
2025-07-11	0.968	1.135	0.968	1.030	1.030	33,470
2025-07-10	0.964	0.966	0.910	0.966	0.966	2,246
2025-07-09	0.928	0.960	0.928	0.960	0.960	3,200
2025-07-08	0.944	0.956	0.880	0.930	0.930	13,001
2025-07-07	0.948	0.976	0.914	0.974	0.974	4,366
2025-07-04	0.964	0.964	0.910	0.960	0.960	1,596
2025-07-03	0.930	0.972	0.910	0.964	0.964	11,223
2025-07-02	0.934	0.980	0.920	0.972	0.972	6,352
2025-07-01	0.990	0.990	0.990	0.990	0.990	37
2025-06-30	0.984	1.045	0.934	0.990	0.990	26,394
2025-06-27	0.970	0.990	0.936	0.984	0.984	2,240
2025-06-26	0.974	0.974	0.934	0.970	0.970	2,111
2025-06-25	0.932	0.974	0.932	0.974	0.974	439
2025-06-24	0.926	0.950	0.926	0.950	0.950	2,830
2025-06-23	0.924	0.982	0.924	0.968	0.968	2,126
2025-06-20	0.980	0.980	0.980	0.980	0.980	24
2025-06-18	0.990	1.000	0.912	0.980	0.980	21,009
2025-06-17	1.050	1.050	0.942	0.990	0.990	12,740
2025-06-16	1.080	1.110	0.980	1.020	1.020	10,617
2025-06-13	1.020	1.145	0.980	1.090	1.090	34,713
2025-06-12	0.948	1.085	0.908	0.964	0.964	35,226
2025-06-11	0.996	1.000	0.900	0.910	0.910	62,753
2025-06-10	0.942	1.240	0.942	0.996	0.996	151,982
2025-06-09	0.984	0.984	0.940	0.940	0.940	1,155
2025-06-06	0.998	0.998	0.950	0.950	0.950	695
2025-06-05	0.998	1.000	0.998	1.000	1.000	1,540
2025-06-04	1.000	1.000	0.998	1.000	1.000	89
2025-06-03	1.030	1.040	1.030	1.030	1.030	509
2025-06-02	1.050	1.050	0.954	0.954	0.954	518
2025-05-30	0.990	1.050	0.936	1.050	1.050	8,373
2025-05-29	0.994	1.000	0.990	0.990	0.990	2,914
2025-05-28	0.960	1.000	0.958	1.000	1.000	5,729
2025-05-27	0.960	0.960	0.930	0.960	0.960	2,516
2025-05-26	0.964	0.988	0.964	0.988	0.988	21
2025-05-23	0.962	0.962	0.962	0.962	0.962	20
2025-05-21	0.930	0.964	0.928	0.964	0.964	381
2025-05-20	0.970	0.970	0.938	0.966	0.966	1,714
2025-05-19	0.990	0.990	0.970	0.980	0.980	1,420
2025-05-16	0.990	0.990	0.990	0.990	0.990	20
2025-05-15	0.990	0.990	0.990	0.990	0.990	20
2025-05-14	0.990	0.990	0.990	0.990	0.990	1,459
2025-05-13	1.010	1.020	1.010	1.020	1.020	2,865
2025-05-12	0.950	1.000	0.920	0.998	0.998	6,837
2025-05-09	0.982	0.982	0.982	0.982	0.982	128
2025-05-08	0.990	0.990	0.942	0.986	0.986	431
2025-05-07	1.000	1.000	0.944	0.980	0.980	747
2025-05-06	0.984	0.984	0.984	0.984	0.984	1,529
2025-05-05	0.978	0.978	0.978	0.978	0.978	20
2025-05-02	0.960	0.978	0.960	0.978	0.978	1,015
2025-04-29	0.956	0.958	0.912	0.958	0.958	1,298

← NewerPage 6 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.