Longterm Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 6.300 | 6.300 | 5.920 | 6.300 | 6.300 | 405 |
| 2026-02-02 | 6.000 | 6.440 | 6.000 | 6.440 | 6.440 | 911 |
| 2026-01-30 | 6.300 | 6.580 | 6.300 | 6.580 | 6.580 | 103 |
| 2026-01-29 | 6.300 | 6.300 | 5.880 | 6.280 | 6.280 | 631 |
| 2026-01-28 | 6.480 | 6.480 | 6.000 | 6.300 | 6.300 | 1,128 |
| 2026-01-27 | 6.500 | 6.500 | 6.200 | 6.480 | 6.480 | 1,620 |
| 2026-01-26 | 6.900 | 6.900 | 6.500 | 6.700 | 6.700 | 51 |
| 2026-01-23 | 7.000 | 7.400 | 6.600 | 6.900 | 6.900 | 4,057 |
| 2026-01-22 | 6.960 | 6.980 | 6.620 | 6.900 | 6.900 | 35 |
| 2026-01-21 | 6.800 | 7.000 | 6.000 | 7.000 | 7.000 | 2,519 |
| 2026-01-20 | 6.840 | 6.840 | 6.400 | 6.500 | 6.500 | 62 |
| 2026-01-19 | 6.700 | 6.840 | 6.700 | 6.840 | 6.840 | 510 |
| 2026-01-16 | 7.180 | 7.200 | 6.300 | 7.000 | 7.000 | 2,942 |
| 2026-01-15 | 6.840 | 7.340 | 6.800 | 6.840 | 6.840 | 524 |
| 2026-01-14 | 7.000 | 7.000 | 6.500 | 6.800 | 6.800 | 2,470 |
| 2026-01-13 | 7.000 | 7.000 | 6.860 | 7.000 | 7.000 | 34 |
| 2026-01-12 | 7.000 | 7.400 | 7.000 | 7.000 | 7.000 | 49 |
| 2026-01-09 | 7.500 | 7.500 | 6.700 | 7.340 | 7.340 | 545 |
| 2026-01-08 | 7.920 | 7.920 | 7.500 | 7.500 | 7.500 | 124 |
| 2026-01-07 | 7.980 | 7.980 | 7.600 | 7.960 | 7.960 | 48 |
| 2026-01-05 | 7.440 | 8.000 | 7.020 | 7.940 | 7.940 | 2,521 |
| 2026-01-02 | 6.700 | 7.500 | 6.540 | 7.420 | 7.420 | 3,550 |
| 2025-12-30 | 6.140 | 6.800 | 5.600 | 6.800 | 6.800 | 5,711 |
| 2025-12-29 | 5.800 | 6.240 | 5.500 | 5.900 | 5.900 | 3,806 |
| 2025-12-23 | 5.520 | 5.900 | 5.100 | 5.900 | 5.900 | 81,570 |
| 2025-12-22 | 5.620 | 5.900 | 5.500 | 5.580 | 5.580 | 7,602 |
| 2025-12-19 | 6.000 | 6.000 | 5.600 | 6.000 | 6.000 | 2,184 |
| 2025-12-18 | 6.160 | 6.160 | 5.860 | 6.100 | 6.100 | 5,347 |
| 2025-12-17 | 6.380 | 6.540 | 6.300 | 6.460 | 6.460 | 945 |
| 2025-12-16 | 6.560 | 6.560 | 6.300 | 6.380 | 6.380 | 40 |
| 2025-12-15 | 6.240 | 6.500 | 6.240 | 6.500 | 6.500 | 4,005 |
| 2025-12-12 | 6.660 | 6.680 | 6.100 | 6.500 | 6.500 | 4,780 |
| 2025-12-11 | 6.660 | 6.660 | 6.300 | 6.660 | 6.660 | 34 |
| 2025-12-10 | 6.700 | 6.700 | 6.300 | 6.660 | 6.660 | 930 |
| 2025-12-09 | 6.260 | 6.740 | 6.260 | 6.700 | 6.700 | 940 |
| 2025-12-08 | 6.880 | 7.580 | 6.200 | 6.740 | 6.740 | 4,010 |
| 2025-12-05 | 6.960 | 6.960 | 6.500 | 6.940 | 6.940 | 1,170 |
| 2025-12-04 | 7.000 | 7.020 | 6.700 | 6.960 | 6.960 | 67 |
| 2025-12-03 | 6.820 | 7.100 | 6.720 | 7.000 | 7.000 | 934 |
| 2025-12-02 | 7.260 | 7.300 | 6.260 | 6.720 | 6.720 | 5,361 |
| 2025-12-01 | 7.700 | 8.300 | 7.000 | 7.280 | 7.280 | 3,623 |
| 2025-11-28 | 7.700 | 7.800 | 7.500 | 7.700 | 7.700 | 491 |
| 2025-11-27 | 7.180 | 7.700 | 7.180 | 7.680 | 7.680 | 389 |
| 2025-11-26 | 7.200 | 7.200 | 6.800 | 7.200 | 7.200 | 909 |
| 2025-11-25 | 6.500 | 7.300 | 6.380 | 7.300 | 7.300 | 2,586 |
| 2025-11-24 | 7.000 | 7.040 | 6.480 | 7.040 | 7.040 | 2,093 |
| 2025-11-21 | 7.300 | 7.300 | 6.060 | 7.280 | 7.280 | 1,666 |
| 2025-11-20 | 7.000 | 7.680 | 6.500 | 7.400 | 7.400 | 2,743 |
| 2025-11-19 | 7.580 | 7.580 | 7.000 | 7.060 | 7.060 | 2,666 |
| 2025-11-18 | 7.720 | 7.720 | 7.060 | 7.620 | 7.620 | 3,442 |
| 2025-11-17 | 8.000 | 8.020 | 7.700 | 8.020 | 8.020 | 103 |
| 2025-11-14 | 8.680 | 8.680 | 7.100 | 8.100 | 8.100 | 3,772 |
| 2025-11-13 | 8.200 | 8.600 | 8.200 | 8.500 | 8.500 | 791 |
| 2025-11-12 | 8.400 | 8.840 | 8.200 | 8.700 | 8.700 | 871 |
| 2025-11-10 | 8.880 | 8.880 | 8.400 | 8.880 | 8.880 | 728 |
| 2025-11-07 | 8.380 | 8.880 | 8.360 | 8.880 | 8.880 | 5,560 |
| 2025-11-06 | 8.120 | 8.560 | 8.000 | 8.380 | 8.380 | 1,371 |
| 2025-11-05 | 8.780 | 8.780 | 8.080 | 8.600 | 8.600 | 980 |
| 2025-11-04 | 8.700 | 8.800 | 8.440 | 8.780 | 8.780 | 1,168 |
| 2025-11-03 | 8.880 | 8.880 | 8.360 | 8.880 | 8.880 | 673 |
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.