Longterm Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 4.780 | 4.780 | 4.300 | 4.490 | 4.490 | 593 |
| 2024-02-16 | 4.500 | 4.760 | 4.280 | 4.760 | 4.760 | 2,716 |
| 2024-02-15 | 4.550 | 4.560 | 4.550 | 4.560 | 4.560 | 100 |
| 2024-02-14 | 4.560 | 4.560 | 4.460 | 4.460 | 4.460 | 15 |
| 2024-02-13 | 4.600 | 4.600 | 4.320 | 4.570 | 4.570 | 139 |
| 2024-02-12 | 4.190 | 4.590 | 4.190 | 4.590 | 4.590 | 1,390 |
| 2024-02-09 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 10 |
| 2024-02-08 | 4.300 | 4.300 | 4.100 | 4.300 | 4.300 | 109 |
| 2024-02-07 | 4.300 | 4.300 | 4.200 | 4.300 | 4.300 | 1,287 |
| 2024-02-06 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 15 |
| 2024-02-05 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 25 |
| 2024-02-02 | 4.350 | 4.350 | 4.200 | 4.200 | 4.200 | 191 |
| 2024-02-01 | 4.020 | 4.190 | 4.000 | 4.190 | 4.190 | 2,496 |
| 2024-01-31 | 4.110 | 4.240 | 4.000 | 4.010 | 4.010 | 1,802 |
| 2024-01-30 | 4.500 | 4.500 | 4.100 | 4.100 | 4.100 | 589 |
| 2024-01-29 | 4.510 | 4.510 | 4.280 | 4.500 | 4.500 | 904 |
| 2024-01-26 | 4.600 | 4.600 | 4.500 | 4.510 | 4.510 | 545 |
| 2024-01-25 | 4.700 | 4.700 | 4.460 | 4.600 | 4.600 | 154 |
| 2024-01-24 | 4.780 | 4.790 | 4.510 | 4.710 | 4.710 | 1,110 |
| 2024-01-23 | 4.870 | 4.880 | 4.410 | 4.790 | 4.790 | 5,133 |
| 2024-01-22 | 4.670 | 4.800 | 4.670 | 4.800 | 4.800 | 1,958 |
| 2024-01-19 | 4.440 | 4.720 | 4.400 | 4.680 | 4.680 | 2,122 |
| 2024-01-18 | 3.910 | 4.400 | 3.910 | 4.400 | 4.400 | 4,706 |
| 2024-01-17 | 4.500 | 4.500 | 3.910 | 3.910 | 3.910 | 1,305 |
| 2024-01-16 | 4.350 | 4.690 | 4.300 | 4.500 | 4.500 | 2,220 |
| 2024-01-15 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 15 |
| 2024-01-12 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 30 |
| 2024-01-11 | 4.700 | 4.700 | 4.250 | 4.340 | 4.340 | 2,886 |
| 2024-01-10 | 4.550 | 4.600 | 4.000 | 4.600 | 4.600 | 6,318 |
| 2024-01-09 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 15 |
| 2024-01-08 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 15 |
| 2024-01-05 | 4.500 | 4.570 | 4.490 | 4.570 | 4.570 | 335 |
| 2024-01-04 | 4.360 | 4.500 | 4.360 | 4.500 | 4.500 | 345 |
| 2024-01-03 | 4.050 | 4.340 | 4.000 | 4.330 | 4.330 | 1,329 |
| 2024-01-02 | 4.200 | 4.200 | 3.940 | 4.100 | 4.100 | 1,075 |
| 2023-12-29 | 3.870 | 4.200 | 3.870 | 4.180 | 4.180 | 492 |
| 2023-12-28 | 3.690 | 3.850 | 3.690 | 3.850 | 3.850 | 386 |
| 2023-12-27 | 3.700 | 3.700 | 3.520 | 3.690 | 3.690 | 1,260 |
| 2023-12-22 | 3.680 | 3.770 | 3.680 | 3.760 | 3.760 | 378 |
| 2023-12-21 | 3.630 | 3.680 | 3.510 | 3.680 | 3.680 | 837 |
| 2023-12-20 | 3.750 | 3.760 | 3.750 | 3.760 | 3.760 | 741 |
| 2023-12-19 | 3.410 | 3.840 | 3.410 | 3.700 | 3.700 | 6,491 |
| 2023-12-18 | 4.120 | 4.120 | 3.900 | 4.000 | 4.000 | 855 |
| 2023-12-15 | 4.260 | 4.340 | 4.000 | 4.120 | 4.120 | 1,922 |
| 2023-12-14 | 4.300 | 4.300 | 4.180 | 4.180 | 4.180 | 507 |
| 2023-12-13 | 4.310 | 4.320 | 4.210 | 4.210 | 4.210 | 2,025 |
| 2023-12-12 | 4.260 | 4.310 | 4.260 | 4.300 | 4.300 | 2,483 |
| 2023-12-11 | 4.330 | 4.330 | 4.260 | 4.260 | 4.260 | 712 |
| 2023-12-08 | 4.330 | 4.330 | 4.210 | 4.330 | 4.330 | 1,014 |
| 2023-12-07 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 500 |
| 2023-12-06 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 10 |
| 2023-12-05 | 4.660 | 4.660 | 4.200 | 4.350 | 4.350 | 1,686 |
| 2023-12-04 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 20 |
| 2023-12-01 | 4.890 | 4.890 | 4.070 | 4.590 | 4.590 | 4,275 |
| 2023-11-30 | 4.290 | 4.800 | 4.050 | 4.800 | 4.800 | 2,531 |
| 2023-11-29 | 4.160 | 4.280 | 4.150 | 4.280 | 4.280 | 1,313 |
| 2023-11-28 | 4.400 | 4.400 | 4.150 | 4.300 | 4.300 | 1,005 |
| 2023-11-27 | 4.600 | 4.600 | 4.400 | 4.400 | 4.400 | 717 |
| 2023-11-24 | 4.700 | 4.700 | 4.500 | 4.600 | 4.600 | 534 |
| 2023-11-23 | 5.000 | 5.000 | 4.400 | 4.700 | 4.700 | 2,862 |
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.