Live Motion Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 0.956 | 0.956 | 0.956 | 0.956 | 0.956 | 20 |
| 2025-04-25 | 0.912 | 0.956 | 0.912 | 0.956 | 0.956 | 446 |
| 2025-04-24 | 0.958 | 0.958 | 0.958 | 0.958 | 0.958 | 67 |
| 2025-04-23 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 20 |
| 2025-04-22 | 0.940 | 0.960 | 0.912 | 0.960 | 0.960 | 607 |
| 2025-04-17 | 0.938 | 0.942 | 0.938 | 0.942 | 0.942 | 300 |
| 2025-04-15 | 0.946 | 0.946 | 0.940 | 0.940 | 0.940 | 320 |
| 2025-04-14 | 0.906 | 0.946 | 0.880 | 0.946 | 0.946 | 722 |
| 2025-04-11 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 20 |
| 2025-04-10 | 0.936 | 0.940 | 0.936 | 0.940 | 0.940 | 115 |
| 2025-04-09 | 0.910 | 0.936 | 0.880 | 0.936 | 0.936 | 7,031 |
| 2025-04-08 | 0.938 | 0.938 | 0.910 | 0.910 | 0.910 | 3,010 |
| 2025-04-07 | 0.980 | 0.980 | 0.938 | 0.938 | 0.938 | 136 |
| 2025-04-04 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 20 |
| 2025-04-03 | 0.972 | 0.980 | 0.972 | 0.980 | 0.980 | 4,895 |
| 2025-04-02 | 0.974 | 0.974 | 0.928 | 0.950 | 0.950 | 1,017 |
| 2025-04-01 | 0.976 | 0.976 | 0.918 | 0.976 | 0.976 | 140 |
| 2025-03-31 | 0.940 | 0.994 | 0.910 | 0.976 | 0.976 | 3,252 |
| 2025-03-28 | 0.984 | 0.984 | 0.960 | 0.960 | 0.960 | 2,930 |
| 2025-03-27 | 0.984 | 0.984 | 0.984 | 0.984 | 0.984 | 20 |
| 2025-03-26 | 0.984 | 0.984 | 0.984 | 0.984 | 0.984 | 15 |
| 2025-03-25 | 0.982 | 0.984 | 0.982 | 0.984 | 0.984 | 158 |
| 2025-03-24 | 1.015 | 1.020 | 0.910 | 0.984 | 0.984 | 2,147 |
| 2025-03-21 | 0.956 | 1.030 | 0.910 | 1.015 | 1.015 | 6,876 |
| 2025-03-20 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 100 |
| 2025-03-19 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 1,210 |
| 2025-03-18 | 1.050 | 1.050 | 0.930 | 1.035 | 1.035 | 962 |
| 2025-03-17 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 1,038 |
| 2025-03-14 | 0.932 | 0.988 | 0.932 | 0.988 | 0.988 | 4,173 |
| 2025-03-13 | 0.958 | 0.968 | 0.920 | 0.932 | 0.932 | 10,253 |
| 2025-03-12 | 0.980 | 1.040 | 0.958 | 1.040 | 1.040 | 1,704 |
| 2025-03-10 | 1.050 | 1.050 | 0.980 | 1.040 | 1.040 | 102 |
| 2025-03-07 | 1.000 | 1.050 | 0.980 | 1.050 | 1.050 | 11,305 |
| 2025-03-06 | 1.040 | 1.040 | 0.960 | 1.000 | 1.000 | 4,939 |
| 2025-03-05 | 1.070 | 1.070 | 0.970 | 1.040 | 1.040 | 5,235 |
| 2025-03-04 | 1.030 | 1.075 | 0.988 | 1.060 | 1.060 | 666 |
| 2025-03-03 | 1.030 | 1.030 | 0.990 | 1.030 | 1.030 | 1,038 |
| 2025-02-28 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 510 |
| 2025-02-27 | 1.030 | 1.030 | 1.000 | 1.030 | 1.030 | 1,231 |
| 2025-02-26 | 1.040 | 1.040 | 1.000 | 1.030 | 1.030 | 235 |
| 2025-02-25 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 410 |
| 2025-02-24 | 1.040 | 1.040 | 1.000 | 1.040 | 1.040 | 257 |
| 2025-02-21 | 1.040 | 1.055 | 0.988 | 1.055 | 1.055 | 677 |
| 2025-02-20 | 1.035 | 1.055 | 0.988 | 1.055 | 1.055 | 595 |
| 2025-02-19 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 35 |
| 2025-02-18 | 1.050 | 1.050 | 1.000 | 1.035 | 1.035 | 1,190 |
| 2025-02-17 | 1.045 | 1.060 | 1.000 | 1.050 | 1.050 | 6,269 |
| 2025-02-14 | 1.050 | 1.050 | 0.986 | 1.050 | 1.050 | 5,183 |
| 2025-02-13 | 1.055 | 1.055 | 1.055 | 1.055 | 1.055 | 10 |
| 2025-02-12 | 1.060 | 1.060 | 0.986 | 1.055 | 1.055 | 2,390 |
| 2025-02-11 | 1.070 | 1.080 | 1.000 | 1.060 | 1.060 | 7,724 |
| 2025-02-10 | 1.085 | 1.085 | 1.020 | 1.070 | 1.070 | 3,627 |
| 2025-02-07 | 1.060 | 1.090 | 1.020 | 1.085 | 1.085 | 1,221 |
| 2025-02-06 | 1.060 | 1.065 | 1.060 | 1.065 | 1.065 | 40 |
| 2025-02-05 | 1.015 | 1.050 | 0.980 | 1.050 | 1.050 | 8,779 |
| 2025-02-04 | 1.035 | 1.035 | 1.015 | 1.020 | 1.020 | 4,320 |
| 2025-02-03 | 1.010 | 1.065 | 0.972 | 1.035 | 1.035 | 2,052 |
| 2025-01-31 | 1.000 | 1.080 | 0.970 | 1.080 | 1.080 | 5,563 |
| 2025-01-30 | 1.050 | 1.060 | 1.000 | 1.060 | 1.060 | 747 |
| 2025-01-29 | 1.045 | 1.070 | 0.980 | 1.050 | 1.050 | 1,013 |
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.