Longterm Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 2.100 | 2.210 | 2.100 | 2.210 | 2.210 | 28 |
| 2024-08-19 | 2.290 | 2.400 | 2.060 | 2.070 | 2.070 | 7,669 |
| 2024-08-16 | 2.220 | 2.290 | 2.100 | 2.290 | 2.290 | 1,728 |
| 2024-08-14 | 2.500 | 2.500 | 2.000 | 2.220 | 2.220 | 9,488 |
| 2024-08-13 | 2.530 | 2.530 | 2.460 | 2.520 | 2.520 | 525 |
| 2024-08-12 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 39 |
| 2024-08-09 | 2.560 | 2.560 | 2.480 | 2.490 | 2.490 | 362 |
| 2024-08-08 | 2.460 | 2.590 | 2.460 | 2.560 | 2.560 | 202 |
| 2024-08-07 | 2.570 | 2.570 | 2.240 | 2.470 | 2.470 | 196 |
| 2024-08-06 | 2.590 | 2.680 | 2.110 | 2.590 | 2.590 | 641 |
| 2024-08-05 | 2.630 | 2.700 | 2.200 | 2.590 | 2.590 | 6,016 |
| 2024-08-02 | 2.640 | 2.640 | 2.630 | 2.630 | 2.630 | 1,639 |
| 2024-08-01 | 2.700 | 2.730 | 2.640 | 2.730 | 2.730 | 1,181 |
| 2024-07-31 | 2.700 | 2.720 | 2.630 | 2.720 | 2.720 | 820 |
| 2024-07-30 | 2.750 | 2.860 | 2.640 | 2.800 | 2.800 | 406 |
| 2024-07-26 | 2.750 | 2.840 | 2.750 | 2.840 | 2.840 | 44 |
| 2024-07-25 | 2.730 | 2.800 | 2.600 | 2.740 | 2.740 | 572 |
| 2024-07-24 | 2.940 | 2.940 | 2.530 | 2.740 | 2.740 | 1,577 |
| 2024-07-23 | 2.960 | 2.960 | 2.800 | 2.960 | 2.960 | 657 |
| 2024-07-22 | 2.870 | 2.870 | 2.840 | 2.840 | 2.840 | 66 |
| 2024-07-19 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 15 |
| 2024-07-18 | 2.870 | 2.870 | 2.600 | 2.870 | 2.870 | 117 |
| 2024-07-17 | 2.740 | 2.890 | 2.650 | 2.890 | 2.890 | 15 |
| 2024-07-16 | 3.000 | 3.000 | 2.600 | 2.990 | 2.990 | 878 |
| 2024-07-15 | 2.840 | 3.000 | 2.650 | 3.000 | 3.000 | 7,861 |
| 2024-07-12 | 2.770 | 2.840 | 2.770 | 2.840 | 2.840 | 500 |
| 2024-07-11 | 2.740 | 2.770 | 2.600 | 2.770 | 2.770 | 1,120 |
| 2024-07-10 | 2.840 | 2.840 | 2.660 | 2.660 | 2.660 | 1,678 |
| 2024-07-09 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 10 |
| 2024-07-08 | 2.750 | 2.760 | 2.750 | 2.750 | 2.750 | 315 |
| 2024-07-05 | 2.900 | 2.970 | 2.650 | 2.750 | 2.750 | 4,742 |
| 2024-07-04 | 3.040 | 3.040 | 2.900 | 2.990 | 2.990 | 2,086 |
| 2024-07-03 | 2.880 | 3.100 | 2.880 | 3.100 | 3.100 | 1,875 |
| 2024-07-02 | 3.110 | 3.110 | 2.860 | 2.860 | 2.860 | 450 |
| 2024-07-01 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 5 |
| 2024-06-28 | 3.020 | 3.180 | 3.020 | 3.180 | 3.180 | 460 |
| 2024-06-27 | 3.000 | 3.200 | 3.000 | 3.020 | 3.020 | 2,813 |
| 2024-06-26 | 2.900 | 3.040 | 2.800 | 2.990 | 2.990 | 1,891 |
| 2024-06-25 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 15 |
| 2024-06-24 | 2.960 | 3.060 | 2.920 | 3.060 | 3.060 | 634 |
| 2024-06-21 | 2.850 | 2.990 | 2.850 | 2.970 | 2.970 | 1,960 |
| 2024-06-20 | 2.880 | 2.880 | 2.850 | 2.850 | 2.850 | 774 |
| 2024-06-19 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 1 |
| 2024-06-18 | 2.980 | 2.990 | 2.920 | 2.920 | 2.920 | 548 |
| 2024-06-17 | 3.060 | 3.060 | 2.900 | 2.990 | 2.990 | 2,564 |
| 2024-06-14 | 3.090 | 3.090 | 3.020 | 3.030 | 3.030 | 206 |
| 2024-06-13 | 3.050 | 3.090 | 3.020 | 3.090 | 3.090 | 134 |
| 2024-06-12 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 16 |
| 2024-06-11 | 3.190 | 3.200 | 3.030 | 3.040 | 3.040 | 1,038 |
| 2024-06-10 | 3.210 | 3.210 | 3.060 | 3.060 | 3.060 | 883 |
| 2024-06-07 | 3.190 | 3.250 | 3.050 | 3.220 | 3.220 | 4,898 |
| 2024-06-06 | 3.070 | 3.440 | 3.070 | 3.150 | 3.150 | 1,493 |
| 2024-06-05 | 3.190 | 3.190 | 3.060 | 3.060 | 3.060 | 1,966 |
| 2024-06-04 | 3.120 | 3.190 | 3.120 | 3.130 | 3.130 | 792 |
| 2024-06-03 | 3.250 | 3.250 | 3.120 | 3.250 | 3.250 | 1,062 |
| 2024-05-31 | 3.290 | 3.290 | 3.200 | 3.270 | 3.270 | 615 |
| 2024-05-29 | 3.620 | 3.620 | 3.230 | 3.290 | 3.290 | 2,464 |
| 2024-05-28 | 3.340 | 3.340 | 3.200 | 3.200 | 3.200 | 394 |
| 2024-05-27 | 3.350 | 3.350 | 3.060 | 3.340 | 3.340 | 2,715 |
| 2024-05-24 | 3.470 | 3.470 | 3.160 | 3.270 | 3.270 | 2,562 |
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.