Live Motion Games S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	1.650	1.660	1.650	1.660	1.660	185
2024-10-22	1.660	1.660	1.570	1.650	1.650	2,747
2024-10-21	1.695	1.735	1.590	1.590	1.590	6,062
2024-10-18	1.670	1.730	1.650	1.730	1.730	1,125
2024-10-17	1.740	1.780	1.685	1.730	1.730	2,175
2024-10-15	1.760	1.770	1.650	1.740	1.740	1,758
2024-10-14	1.585	1.740	1.580	1.740	1.740	7,015
2024-10-11	1.690	1.690	1.545	1.600	1.600	10,099
2024-10-10	1.700	1.700	1.700	1.700	1.700	396
2024-10-09	1.620	1.720	1.620	1.720	1.720	201
2024-10-08	1.835	1.900	1.540	1.620	1.620	19,208
2024-10-07	2.030	2.030	1.830	1.835	1.835	4,216
2024-10-03	2.040	2.040	1.980	2.040	2.040	350
2024-10-02	1.995	2.040	1.980	2.040	2.040	2,371
2024-10-01	2.060	2.070	2.000	2.000	2.000	5,922
2024-09-30	2.110	2.160	2.060	2.110	2.110	1,001
2024-09-27	2.070	2.110	2.020	2.110	2.110	1,482
2024-09-26	2.070	2.110	2.070	2.110	2.110	35
2024-09-25	2.100	2.120	2.100	2.100	2.100	125
2024-09-24	2.090	2.130	2.070	2.130	2.130	2,639
2024-09-23	2.170	2.170	2.090	2.150	2.150	462
2024-09-20	2.170	2.170	2.170	2.170	2.170	985
2024-09-19	2.090	2.170	2.070	2.170	2.170	550
2024-09-18	2.160	2.160	2.160	2.160	2.160	1,000
2024-09-17	2.160	2.160	2.160	2.160	2.160	59
2024-09-16	2.110	2.110	2.060	2.060	2.060	3,096
2024-09-13	2.150	2.180	2.100	2.180	2.180	1,897
2024-09-12	2.210	2.210	2.210	2.210	2.210	100
2024-09-10	2.120	2.220	2.100	2.220	2.220	3,168
2024-09-09	2.140	2.190	2.120	2.190	2.190	945
2024-09-06	2.180	2.180	2.140	2.140	2.140	1,314
2024-09-04	2.170	2.240	2.170	2.230	2.230	2,046
2024-09-03	2.220	2.220	2.140	2.170	2.170	1,709
2024-09-02	2.220	2.240	2.120	2.150	2.150	8,355
2024-08-30	2.060	2.490	2.060	2.230	2.230	40,117
2024-08-29	2.090	2.090	2.010	2.060	2.060	4,147
2024-08-28	2.060	2.090	2.060	2.090	2.090	4,182
2024-08-27	1.990	2.050	1.990	2.050	2.050	2,491
2024-08-26	2.070	2.070	1.990	1.990	1.990	3,423
2024-08-23	2.100	2.100	2.020	2.070	2.070	1,606
2024-08-22	2.120	2.120	1.990	2.100	2.100	22,142
2024-08-21	2.230	2.230	2.120	2.130	2.130	7,503
2024-08-20	2.230	2.230	2.230	2.230	2.230	260
2024-08-19	2.210	2.240	2.110	2.240	2.240	1,301
2024-08-16	2.070	2.300	2.050	2.210	2.210	10,973
2024-08-14	2.180	2.180	2.040	2.130	2.130	8,459
2024-08-13	2.130	2.190	2.120	2.190	2.190	405
2024-08-12	2.230	2.280	2.120	2.200	2.200	3,861
2024-08-09	2.190	2.230	2.130	2.230	2.230	2,968
2024-08-08	2.210	2.230	2.120	2.190	2.190	1,755
2024-08-07	2.120	2.300	2.120	2.230	2.230	4,530
2024-08-06	2.200	2.200	2.120	2.120	2.120	3,970
2024-08-05	2.340	2.340	2.150	2.200	2.200	5,890
2024-08-02	2.270	2.340	2.260	2.340	2.340	7,211
2024-08-01	2.350	2.400	2.300	2.390	2.390	1,720
2024-07-31	2.300	2.410	2.270	2.360	2.360	6,502
2024-07-30	2.360	2.400	2.280	2.380	2.380	2,608
2024-07-29	2.350	2.370	2.240	2.300	2.300	5,786
2024-07-26	2.380	2.390	2.280	2.370	2.370	4,779
2024-07-25	2.480	2.480	2.250	2.380	2.380	22,171

← NewerPage 9 of 21 · 1,231 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.