Longterm Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-24 | 4.730 | 4.900 | 4.730 | 4.900 | 4.900 | 176 |
| 2023-08-23 | 4.890 | 4.900 | 4.890 | 4.900 | 4.900 | 21 |
| 2023-08-22 | 4.900 | 4.900 | 4.710 | 4.710 | 4.710 | 18 |
| 2023-08-21 | 4.780 | 4.900 | 4.780 | 4.900 | 4.900 | 105 |
| 2023-08-18 | 4.900 | 4.900 | 4.780 | 4.780 | 4.780 | 15 |
| 2023-08-17 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 10 |
| 2023-08-16 | 5.180 | 5.180 | 4.660 | 4.900 | 4.900 | 402 |
| 2023-08-14 | 5.100 | 5.180 | 5.100 | 5.180 | 5.180 | 42 |
| 2023-08-11 | 4.800 | 5.100 | 4.800 | 5.100 | 5.100 | 1,100 |
| 2023-08-10 | 4.920 | 4.920 | 4.900 | 4.900 | 4.900 | 769 |
| 2023-08-08 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 10 |
| 2023-08-07 | 5.060 | 5.060 | 4.920 | 4.920 | 4.920 | 600 |
| 2023-08-04 | 5.000 | 5.200 | 5.000 | 5.180 | 5.180 | 670 |
| 2023-08-03 | 5.100 | 5.200 | 5.000 | 5.000 | 5.000 | 1,559 |
| 2023-08-02 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 240 |
| 2023-08-01 | 5.000 | 5.200 | 4.920 | 5.200 | 5.200 | 247 |
| 2023-07-31 | 5.320 | 5.320 | 4.990 | 4.990 | 4.990 | 1,698 |
| 2023-07-28 | 5.100 | 5.300 | 5.100 | 5.300 | 5.300 | 419 |
| 2023-07-27 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 440 |
| 2023-07-26 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 195 |
| 2023-07-25 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 27 |
| 2023-07-24 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 55 |
| 2023-07-21 | 4.960 | 4.960 | 4.930 | 4.930 | 4.930 | 1,782 |
| 2023-07-20 | 4.930 | 5.060 | 4.930 | 5.060 | 5.060 | 100 |
| 2023-07-19 | 5.100 | 5.100 | 4.950 | 5.100 | 5.100 | 34 |
| 2023-07-18 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 15 |
| 2023-07-17 | 5.000 | 5.000 | 4.950 | 4.950 | 4.950 | 62 |
| 2023-07-14 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 11 |
| 2023-07-13 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 30 |
| 2023-07-12 | 5.080 | 5.140 | 5.000 | 5.000 | 5.000 | 70 |
| 2023-07-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 20 |
| 2023-07-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 15 |
| 2023-07-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 134 |
| 2023-07-06 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 120 |
| 2023-07-05 | 5.100 | 5.180 | 5.000 | 5.000 | 5.000 | 1,290 |
| 2023-07-04 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 245 |
| 2023-07-03 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 20 |
| 2023-06-30 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 20 |
| 2023-06-29 | 5.200 | 5.380 | 5.200 | 5.380 | 5.380 | 257 |
| 2023-06-28 | 5.140 | 5.200 | 5.080 | 5.200 | 5.200 | 120 |
| 2023-06-27 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 20 |
| 2023-06-26 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 10 |
| 2023-06-23 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 182 |
| 2023-06-22 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 10 |
| 2023-06-21 | 5.380 | 5.380 | 5.140 | 5.140 | 5.140 | 74 |
| 2023-06-20 | 5.100 | 5.380 | 5.100 | 5.380 | 5.380 | 342 |
| 2023-06-19 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 3 |
| 2023-06-16 | 5.180 | 5.300 | 4.960 | 5.300 | 5.300 | 1,039 |
| 2023-06-15 | 4.900 | 5.200 | 4.900 | 5.200 | 5.200 | 1,109 |
| 2023-06-14 | 5.200 | 5.200 | 4.240 | 4.900 | 4.900 | 3,138 |
| 2023-06-13 | 5.400 | 5.440 | 5.400 | 5.440 | 5.440 | 50 |
| 2023-06-12 | 5.320 | 5.400 | 5.320 | 5.400 | 5.400 | 20 |
| 2023-06-09 | 5.280 | 5.320 | 5.280 | 5.320 | 5.320 | 30 |
| 2023-06-07 | 5.240 | 5.280 | 5.120 | 5.280 | 5.280 | 526 |
| 2023-06-06 | 5.300 | 5.380 | 5.240 | 5.240 | 5.240 | 38 |
| 2023-05-31 | 5.140 | 5.380 | 5.120 | 5.380 | 5.380 | 205 |
| 2023-05-30 | 5.200 | 5.200 | 5.120 | 5.120 | 5.120 | 30 |
| 2023-05-29 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 21 |
| 2023-05-26 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 9 |
| 2023-05-24 | 5.220 | 5.320 | 5.120 | 5.320 | 5.320 | 55 |
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.