Longterm Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 5.500 | 5.500 | 5.220 | 5.220 | 5.220 | 694 |
| 2023-05-22 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 5 |
| 2023-05-19 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 14 |
| 2023-05-18 | 5.700 | 5.700 | 5.560 | 5.560 | 5.560 | 1,600 |
| 2023-05-17 | 5.920 | 5.940 | 5.900 | 5.940 | 5.940 | 238 |
| 2023-05-16 | 5.900 | 5.900 | 5.600 | 5.900 | 5.900 | 875 |
| 2023-05-15 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 10 |
| 2023-05-12 | 5.440 | 5.900 | 5.440 | 5.900 | 5.900 | 1,275 |
| 2023-05-11 | 5.600 | 5.600 | 5.380 | 5.380 | 5.380 | 277 |
| 2023-05-10 | 6.000 | 6.000 | 5.500 | 5.520 | 5.520 | 406 |
| 2023-05-09 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 23 |
| 2023-05-08 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 122 |
| 2023-05-05 | 5.900 | 6.000 | 5.900 | 5.900 | 5.900 | 1,213 |
| 2023-05-04 | 5.960 | 5.960 | 5.800 | 5.800 | 5.800 | 35 |
| 2023-05-02 | 5.580 | 6.000 | 5.580 | 5.960 | 5.960 | 668 |
| 2023-04-28 | 5.480 | 5.580 | 5.480 | 5.580 | 5.580 | 306 |
| 2023-04-27 | 5.600 | 5.600 | 5.400 | 5.400 | 5.400 | 189 |
| 2023-04-26 | 5.500 | 5.640 | 5.500 | 5.640 | 5.640 | 267 |
| 2023-04-25 | 5.200 | 5.700 | 5.200 | 5.500 | 5.500 | 593 |
| 2023-04-21 | 5.260 | 5.260 | 5.100 | 5.200 | 5.200 | 68 |
| 2023-04-20 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 34 |
| 2023-04-19 | 5.260 | 5.440 | 5.120 | 5.300 | 5.300 | 1,330 |
| 2023-04-18 | 5.180 | 5.260 | 5.180 | 5.260 | 5.260 | 105 |
| 2023-04-17 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 50 |
| 2023-04-13 | 5.300 | 5.340 | 4.760 | 5.260 | 5.260 | 3,461 |
| 2023-04-12 | 5.240 | 5.300 | 5.120 | 5.200 | 5.200 | 1,156 |
| 2023-04-11 | 5.300 | 5.300 | 5.100 | 5.120 | 5.120 | 1,289 |
| 2023-04-06 | 4.810 | 5.280 | 4.810 | 5.180 | 5.180 | 2,047 |
| 2023-04-05 | 5.110 | 5.110 | 4.800 | 5.020 | 5.020 | 2,066 |
| 2023-04-04 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 20 |
| 2023-04-03 | 5.070 | 5.090 | 5.040 | 5.090 | 5.090 | 618 |
| 2023-03-31 | 5.260 | 5.260 | 5.010 | 5.200 | 5.200 | 1,466 |
| 2023-03-30 | 5.100 | 5.600 | 5.100 | 5.340 | 5.340 | 4,654 |
| 2023-03-29 | 5.300 | 5.300 | 4.755 | 5.100 | 5.100 | 3,654 |
| 2023-03-28 | 5.510 | 5.510 | 4.410 | 5.400 | 5.400 | 23,079 |
| 2023-03-27 | 5.440 | 6.000 | 5.400 | 5.800 | 5.800 | 1,115 |
| 2023-03-24 | 5.800 | 5.820 | 5.000 | 5.600 | 5.600 | 3,513 |
| 2023-03-23 | 5.500 | 6.000 | 5.500 | 6.000 | 6.000 | 1,834 |
| 2023-03-22 | 6.440 | 6.440 | 5.200 | 5.500 | 5.500 | 4,516 |
| 2023-03-21 | 6.510 | 6.660 | 6.280 | 6.660 | 6.660 | 1,089 |
| 2023-03-20 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 5 |
| 2023-03-17 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2 |
| 2023-03-16 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 10 |
| 2023-03-14 | 6.860 | 7.020 | 6.860 | 7.020 | 7.020 | 4 |
| 2023-03-13 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 9 |
| 2023-03-10 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 30 |
| 2023-03-09 | 7.000 | 7.000 | 6.990 | 6.990 | 6.990 | 170 |
| 2023-03-08 | 7.100 | 7.100 | 7.050 | 7.050 | 7.050 | 25 |
| 2023-03-07 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 1,140 |
| 2023-03-06 | 7.000 | 7.000 | 6.750 | 6.750 | 6.750 | 123 |
| 2023-03-03 | 7.000 | 7.190 | 7.000 | 7.000 | 7.000 | 18 |
| 2023-03-02 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 15 |
| 2023-03-01 | 7.020 | 7.200 | 7.000 | 7.200 | 7.200 | 560 |
| 2023-02-28 | 7.200 | 7.200 | 7.020 | 7.020 | 7.020 | 45 |
| 2023-02-24 | 7.000 | 7.100 | 6.710 | 7.100 | 7.100 | 62 |
| 2023-02-23 | 7.000 | 7.000 | 6.990 | 7.000 | 7.000 | 110 |
| 2023-02-22 | 6.900 | 7.000 | 6.800 | 7.000 | 7.000 | 716 |
| 2023-02-21 | 7.460 | 7.460 | 6.120 | 7.200 | 7.200 | 1,940 |
| 2023-02-20 | 7.640 | 7.640 | 7.620 | 7.620 | 7.620 | 112 |
| 2023-02-17 | 7.440 | 7.600 | 7.250 | 7.600 | 7.600 | 1,083 |
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.