Longterm Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 3.630 | 3.640 | 3.400 | 3.440 | 3.440 | 869 |
| 2024-05-22 | 3.650 | 3.650 | 3.600 | 3.600 | 3.600 | 1,266 |
| 2024-05-21 | 3.690 | 3.700 | 3.640 | 3.650 | 3.650 | 1,000 |
| 2024-05-17 | 3.670 | 3.850 | 3.400 | 3.850 | 3.850 | 1,976 |
| 2024-05-16 | 3.550 | 3.890 | 3.370 | 3.890 | 3.890 | 2,704 |
| 2024-05-15 | 3.560 | 3.570 | 3.380 | 3.570 | 3.570 | 117 |
| 2024-05-14 | 3.670 | 3.670 | 3.400 | 3.580 | 3.580 | 584 |
| 2024-05-13 | 3.450 | 3.670 | 3.120 | 3.670 | 3.670 | 3,407 |
| 2024-05-10 | 3.240 | 3.490 | 3.140 | 3.400 | 3.400 | 2,708 |
| 2024-05-09 | 3.400 | 3.540 | 3.320 | 3.320 | 3.320 | 1,675 |
| 2024-05-08 | 3.600 | 3.610 | 3.430 | 3.430 | 3.430 | 1,255 |
| 2024-05-07 | 3.990 | 3.990 | 3.310 | 3.810 | 3.810 | 15,441 |
| 2024-05-06 | 4.090 | 4.100 | 3.720 | 4.000 | 4.000 | 5,446 |
| 2024-05-02 | 4.040 | 5.020 | 3.880 | 4.090 | 4.090 | 16,264 |
| 2024-04-30 | 4.800 | 4.800 | 3.840 | 3.970 | 3.970 | 8,797 |
| 2024-04-29 | 3.960 | 4.930 | 3.810 | 4.890 | 4.890 | 20,708 |
| 2024-04-26 | 4.190 | 4.250 | 3.400 | 4.170 | 4.170 | 6,490 |
| 2024-04-25 | 4.200 | 4.360 | 3.750 | 4.150 | 4.150 | 3,270 |
| 2024-04-24 | 3.740 | 4.350 | 3.660 | 4.350 | 4.350 | 4,500 |
| 2024-04-23 | 3.500 | 4.000 | 3.380 | 3.970 | 3.970 | 6,848 |
| 2024-04-22 | 3.290 | 3.500 | 3.130 | 3.500 | 3.500 | 3,966 |
| 2024-04-19 | 3.210 | 3.300 | 3.100 | 3.300 | 3.300 | 2,420 |
| 2024-04-18 | 3.340 | 3.350 | 3.060 | 3.230 | 3.230 | 2,998 |
| 2024-04-17 | 3.350 | 3.400 | 3.340 | 3.340 | 3.340 | 489 |
| 2024-04-16 | 3.460 | 3.460 | 3.360 | 3.360 | 3.360 | 169 |
| 2024-04-15 | 3.370 | 3.500 | 3.210 | 3.500 | 3.500 | 8,050 |
| 2024-04-12 | 3.500 | 3.500 | 3.370 | 3.390 | 3.390 | 2,555 |
| 2024-04-11 | 3.480 | 3.500 | 3.420 | 3.420 | 3.420 | 18 |
| 2024-04-10 | 3.400 | 3.480 | 3.400 | 3.480 | 3.480 | 490 |
| 2024-04-09 | 3.300 | 3.500 | 3.300 | 3.400 | 3.400 | 1,766 |
| 2024-04-08 | 3.300 | 3.300 | 3.280 | 3.280 | 3.280 | 35 |
| 2024-04-05 | 3.370 | 3.370 | 3.280 | 3.280 | 3.280 | 86 |
| 2024-04-04 | 3.370 | 3.370 | 3.260 | 3.360 | 3.360 | 2,951 |
| 2024-04-03 | 3.400 | 3.400 | 3.350 | 3.400 | 3.400 | 380 |
| 2024-04-02 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 408 |
| 2024-03-28 | 3.560 | 3.560 | 3.380 | 3.380 | 3.380 | 2,542 |
| 2024-03-27 | 3.520 | 3.650 | 3.450 | 3.450 | 3.450 | 1,584 |
| 2024-03-26 | 3.240 | 3.490 | 3.160 | 3.490 | 3.490 | 4,453 |
| 2024-03-25 | 3.350 | 3.360 | 3.350 | 3.360 | 3.360 | 158 |
| 2024-03-22 | 3.300 | 3.350 | 3.300 | 3.350 | 3.350 | 20 |
| 2024-03-21 | 3.400 | 3.400 | 3.230 | 3.300 | 3.300 | 1,677 |
| 2024-03-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 50 |
| 2024-03-19 | 3.460 | 3.460 | 3.420 | 3.420 | 3.420 | 948 |
| 2024-03-18 | 3.560 | 3.600 | 3.500 | 3.500 | 3.500 | 1,889 |
| 2024-03-15 | 3.540 | 3.560 | 3.410 | 3.560 | 3.560 | 425 |
| 2024-03-14 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 860 |
| 2024-03-13 | 3.350 | 3.430 | 3.350 | 3.430 | 3.430 | 1,250 |
| 2024-03-12 | 3.210 | 3.350 | 3.210 | 3.300 | 3.300 | 29 |
| 2024-03-11 | 3.620 | 3.620 | 3.200 | 3.200 | 3.200 | 7,718 |
| 2024-03-08 | 3.380 | 3.620 | 3.250 | 3.620 | 3.620 | 4,189 |
| 2024-03-07 | 3.930 | 4.000 | 3.180 | 3.400 | 3.400 | 21,552 |
| 2024-03-05 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 5 |
| 2024-03-04 | 3.950 | 3.990 | 3.800 | 3.800 | 3.800 | 778 |
| 2024-02-29 | 4.060 | 4.060 | 3.900 | 3.900 | 3.900 | 1,202 |
| 2024-02-28 | 4.140 | 4.200 | 4.140 | 4.200 | 4.200 | 65 |
| 2024-02-27 | 4.340 | 4.340 | 4.020 | 4.020 | 4.020 | 1,235 |
| 2024-02-23 | 4.380 | 4.380 | 4.160 | 4.300 | 4.300 | 600 |
| 2024-02-22 | 4.400 | 4.400 | 4.000 | 4.400 | 4.400 | 8,454 |
| 2024-02-20 | 4.550 | 4.550 | 4.350 | 4.550 | 4.550 | 760 |
| 2024-02-19 | 4.780 | 4.780 | 4.300 | 4.490 | 4.490 | 593 |
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.