Longterm Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-22 | 4.500 | 5.300 | 4.500 | 5.000 | 5.000 | 7,438 |
| 2023-11-21 | 3.850 | 4.700 | 3.850 | 4.700 | 4.700 | 8,995 |
| 2023-11-20 | 3.420 | 3.900 | 3.420 | 3.850 | 3.850 | 2,868 |
| 2023-11-17 | 3.450 | 3.450 | 3.340 | 3.340 | 3.340 | 2,535 |
| 2023-11-16 | 3.460 | 3.460 | 3.450 | 3.450 | 3.450 | 105 |
| 2023-11-15 | 3.280 | 3.500 | 3.280 | 3.340 | 3.340 | 1,628 |
| 2023-11-14 | 3.400 | 3.400 | 3.270 | 3.270 | 3.270 | 80 |
| 2023-11-13 | 3.550 | 3.550 | 3.240 | 3.400 | 3.400 | 2,623 |
| 2023-11-10 | 3.570 | 3.570 | 3.460 | 3.460 | 3.460 | 40 |
| 2023-11-09 | 3.560 | 3.580 | 3.460 | 3.570 | 3.570 | 2,014 |
| 2023-11-08 | 3.660 | 3.660 | 3.560 | 3.560 | 3.560 | 430 |
| 2023-11-07 | 3.680 | 3.680 | 3.550 | 3.660 | 3.660 | 122 |
| 2023-11-06 | 3.690 | 3.690 | 3.500 | 3.680 | 3.680 | 204 |
| 2023-11-03 | 3.460 | 3.660 | 3.320 | 3.660 | 3.660 | 3,353 |
| 2023-11-02 | 3.510 | 3.510 | 3.400 | 3.460 | 3.460 | 1,223 |
| 2023-10-31 | 3.880 | 3.880 | 3.500 | 3.550 | 3.550 | 710 |
| 2023-10-30 | 3.770 | 3.880 | 3.770 | 3.880 | 3.880 | 25 |
| 2023-10-27 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 23 |
| 2023-10-26 | 3.580 | 4.000 | 3.580 | 3.960 | 3.960 | 1,893 |
| 2023-10-25 | 3.390 | 3.580 | 3.380 | 3.580 | 3.580 | 1,662 |
| 2023-10-24 | 3.340 | 3.440 | 3.240 | 3.440 | 3.440 | 875 |
| 2023-10-23 | 3.570 | 3.570 | 3.200 | 3.520 | 3.520 | 4,466 |
| 2023-10-20 | 3.790 | 3.790 | 3.560 | 3.570 | 3.570 | 2,297 |
| 2023-10-19 | 3.700 | 3.910 | 3.600 | 3.800 | 3.800 | 1,966 |
| 2023-10-18 | 4.000 | 4.000 | 3.600 | 3.700 | 3.700 | 1,571 |
| 2023-10-17 | 3.840 | 4.100 | 3.840 | 3.990 | 3.990 | 1,525 |
| 2023-10-16 | 4.640 | 4.640 | 3.770 | 4.060 | 4.060 | 13,223 |
| 2023-10-13 | 4.820 | 4.900 | 4.630 | 4.750 | 4.750 | 645 |
| 2023-10-12 | 5.100 | 5.100 | 4.820 | 4.820 | 4.820 | 542 |
| 2023-10-10 | 5.000 | 5.060 | 4.900 | 5.060 | 5.060 | 310 |
| 2023-10-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 10 |
| 2023-10-06 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 11 |
| 2023-10-05 | 5.080 | 5.160 | 5.000 | 5.100 | 5.100 | 549 |
| 2023-10-04 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 120 |
| 2023-10-03 | 5.300 | 5.300 | 5.000 | 5.180 | 5.180 | 599 |
| 2023-10-02 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 41 |
| 2023-09-29 | 5.300 | 5.300 | 5.280 | 5.280 | 5.280 | 49 |
| 2023-09-28 | 5.300 | 5.400 | 4.900 | 5.400 | 5.400 | 1,411 |
| 2023-09-27 | 5.000 | 5.300 | 4.800 | 5.300 | 5.300 | 3,808 |
| 2023-09-26 | 5.000 | 5.160 | 5.000 | 5.160 | 5.160 | 16 |
| 2023-09-25 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 19 |
| 2023-09-22 | 5.200 | 5.300 | 5.000 | 5.100 | 5.100 | 685 |
| 2023-09-21 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 22 |
| 2023-09-20 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 188 |
| 2023-09-19 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 70 |
| 2023-09-18 | 4.910 | 5.100 | 4.910 | 5.100 | 5.100 | 466 |
| 2023-09-15 | 5.100 | 5.300 | 4.970 | 4.970 | 4.970 | 1,442 |
| 2023-09-14 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 2 |
| 2023-09-13 | 5.200 | 5.300 | 4.910 | 5.300 | 5.300 | 975 |
| 2023-09-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 10 |
| 2023-09-11 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 68 |
| 2023-09-07 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 10 |
| 2023-09-06 | 5.660 | 5.660 | 5.000 | 5.040 | 5.040 | 1,151 |
| 2023-09-05 | 5.000 | 5.600 | 5.000 | 5.600 | 5.600 | 1,763 |
| 2023-09-04 | 5.500 | 5.500 | 5.000 | 5.160 | 5.160 | 1,760 |
| 2023-09-01 | 4.950 | 5.500 | 4.950 | 5.500 | 5.500 | 624 |
| 2023-08-31 | 5.000 | 5.200 | 4.730 | 5.200 | 5.200 | 1,529 |
| 2023-08-29 | 5.040 | 5.060 | 5.040 | 5.060 | 5.060 | 17 |
| 2023-08-28 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 20 |
| 2023-08-25 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 15 |
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.