Live Motion Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 1.130 | 1.285 | 1.000 | 1.025 | 1.025 | 103,910 |
| 2025-01-27 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 10 |
| 2025-01-24 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 10 |
| 2025-01-23 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 11 |
| 2025-01-22 | 1.050 | 1.095 | 0.908 | 1.075 | 1.075 | 4,202 |
| 2025-01-21 | 0.970 | 1.055 | 0.906 | 1.040 | 1.040 | 5,364 |
| 2025-01-20 | 1.000 | 1.015 | 0.904 | 0.904 | 0.904 | 2,841 |
| 2025-01-17 | 0.950 | 1.020 | 0.950 | 1.000 | 1.000 | 3,365 |
| 2025-01-16 | 1.020 | 1.045 | 0.986 | 1.035 | 1.035 | 1,502 |
| 2025-01-15 | 1.030 | 1.045 | 0.986 | 0.986 | 0.986 | 2,008 |
| 2025-01-14 | 1.100 | 1.120 | 0.964 | 1.000 | 1.000 | 8,972 |
| 2025-01-13 | 1.370 | 1.370 | 1.010 | 1.020 | 1.020 | 58,582 |
| 2025-01-10 | 1.060 | 1.270 | 1.060 | 1.270 | 1.270 | 11,719 |
| 2025-01-09 | 1.025 | 1.060 | 1.025 | 1.060 | 1.060 | 420 |
| 2025-01-08 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 14,400 |
| 2025-01-07 | 1.050 | 1.130 | 0.970 | 1.110 | 1.110 | 2,748 |
| 2025-01-03 | 1.050 | 1.055 | 1.050 | 1.055 | 1.055 | 3,590 |
| 2025-01-02 | 0.910 | 1.055 | 0.910 | 1.050 | 1.050 | 7,910 |
| 2024-12-30 | 0.888 | 0.888 | 0.832 | 0.862 | 0.862 | 2,632 |
| 2024-12-27 | 0.892 | 0.892 | 0.830 | 0.888 | 0.888 | 888 |
| 2024-12-23 | 0.900 | 0.900 | 0.800 | 0.892 | 0.892 | 6,377 |
| 2024-12-20 | 0.800 | 0.900 | 0.800 | 0.900 | 0.900 | 3,796 |
| 2024-12-19 | 0.850 | 0.898 | 0.790 | 0.840 | 0.840 | 16,371 |
| 2024-12-18 | 0.920 | 0.970 | 0.850 | 0.850 | 0.850 | 5,685 |
| 2024-12-17 | 0.998 | 0.998 | 0.958 | 0.982 | 0.982 | 2,351 |
| 2024-12-16 | 1.040 | 1.040 | 0.998 | 1.000 | 1.000 | 9,133 |
| 2024-12-13 | 1.050 | 1.065 | 1.050 | 1.065 | 1.065 | 145 |
| 2024-12-12 | 1.030 | 1.050 | 1.010 | 1.050 | 1.050 | 6,524 |
| 2024-12-11 | 1.110 | 1.110 | 1.040 | 1.080 | 1.080 | 10,699 |
| 2024-12-09 | 1.150 | 1.160 | 1.150 | 1.160 | 1.160 | 1,300 |
| 2024-12-06 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 1,738 |
| 2024-12-05 | 1.120 | 1.185 | 1.070 | 1.110 | 1.110 | 6,782 |
| 2024-12-04 | 1.210 | 1.210 | 1.080 | 1.180 | 1.180 | 6,969 |
| 2024-12-03 | 1.210 | 1.210 | 1.180 | 1.180 | 1.180 | 575 |
| 2024-12-02 | 1.200 | 1.210 | 1.185 | 1.210 | 1.210 | 193 |
| 2024-11-29 | 1.190 | 1.210 | 1.170 | 1.210 | 1.210 | 15,792 |
| 2024-11-28 | 1.190 | 1.205 | 1.190 | 1.190 | 1.190 | 1,256 |
| 2024-11-27 | 1.220 | 1.230 | 1.120 | 1.190 | 1.190 | 6,457 |
| 2024-11-26 | 1.310 | 1.340 | 1.150 | 1.220 | 1.220 | 12,576 |
| 2024-11-25 | 1.380 | 1.400 | 1.310 | 1.310 | 1.310 | 2,585 |
| 2024-11-22 | 1.390 | 1.395 | 1.300 | 1.395 | 1.395 | 2,901 |
| 2024-11-21 | 1.345 | 1.345 | 1.210 | 1.330 | 1.330 | 8,632 |
| 2024-11-20 | 1.310 | 1.385 | 1.270 | 1.350 | 1.350 | 3,026 |
| 2024-11-19 | 1.390 | 1.420 | 1.275 | 1.420 | 1.420 | 5,324 |
| 2024-11-18 | 1.470 | 1.495 | 1.400 | 1.400 | 1.400 | 4,515 |
| 2024-11-15 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 1,212 |
| 2024-11-14 | 1.565 | 1.620 | 1.470 | 1.550 | 1.550 | 3,922 |
| 2024-11-13 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 1 |
| 2024-11-12 | 1.580 | 1.620 | 1.565 | 1.620 | 1.620 | 2,897 |
| 2024-11-08 | 1.560 | 1.580 | 1.560 | 1.580 | 1.580 | 711 |
| 2024-11-06 | 1.590 | 1.590 | 1.490 | 1.560 | 1.560 | 6,187 |
| 2024-11-05 | 1.590 | 1.590 | 1.525 | 1.590 | 1.590 | 1,708 |
| 2024-11-04 | 1.615 | 1.615 | 1.500 | 1.590 | 1.590 | 1,702 |
| 2024-10-31 | 1.530 | 1.615 | 1.530 | 1.615 | 1.615 | 35 |
| 2024-10-30 | 1.635 | 1.640 | 1.540 | 1.620 | 1.620 | 1,048 |
| 2024-10-29 | 1.635 | 1.640 | 1.635 | 1.635 | 1.635 | 364 |
| 2024-10-28 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 10 |
| 2024-10-25 | 1.600 | 1.650 | 1.560 | 1.640 | 1.640 | 342 |
| 2024-10-24 | 1.660 | 1.660 | 1.655 | 1.660 | 1.660 | 180 |
| 2024-10-23 | 1.650 | 1.660 | 1.650 | 1.660 | 1.660 | 185 |
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.