Longterm Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 8.860 | 9.140 | 8.100 | 8.900 | 8.900 | 1,350 |
| 2025-10-30 | 9.180 | 9.180 | 8.680 | 8.880 | 8.880 | 714 |
| 2025-10-29 | 8.700 | 9.200 | 8.680 | 9.200 | 9.200 | 843 |
| 2025-10-28 | 9.280 | 9.380 | 8.700 | 9.080 | 9.080 | 2,728 |
| 2025-10-27 | 9.100 | 9.340 | 9.000 | 9.280 | 9.280 | 1,534 |
| 2025-10-24 | 9.900 | 9.900 | 8.700 | 9.100 | 9.100 | 9,201 |
| 2025-10-23 | 9.300 | 11.150 | 8.800 | 9.900 | 9.900 | 40,796 |
| 2025-10-22 | 9.000 | 9.440 | 8.940 | 9.440 | 9.440 | 4,668 |
| 2025-10-21 | 9.300 | 9.580 | 9.000 | 9.400 | 9.400 | 2,070 |
| 2025-10-20 | 9.700 | 10.000 | 9.000 | 9.000 | 9.000 | 9,161 |
| 2025-10-17 | 9.780 | 9.780 | 9.160 | 9.700 | 9.700 | 2,623 |
| 2025-10-16 | 9.800 | 9.800 | 9.300 | 9.780 | 9.780 | 24 |
| 2025-10-15 | 9.000 | 9.800 | 9.000 | 9.800 | 9.800 | 2,387 |
| 2025-10-14 | 9.200 | 9.600 | 8.960 | 9.300 | 9.300 | 1,397 |
| 2025-10-13 | 9.000 | 9.600 | 9.000 | 9.600 | 9.600 | 911 |
| 2025-10-10 | 9.860 | 10.400 | 8.740 | 9.400 | 9.400 | 14,198 |
| 2025-10-09 | 10.400 | 10.400 | 9.800 | 10.400 | 10.400 | 1,372 |
| 2025-10-08 | 10.600 | 10.900 | 9.800 | 10.300 | 10.300 | 5,788 |
| 2025-10-07 | 10.550 | 10.600 | 9.800 | 10.500 | 10.500 | 2,787 |
| 2025-10-06 | 11.100 | 11.100 | 10.600 | 10.600 | 10.600 | 165 |
| 2025-10-03 | 11.300 | 11.300 | 10.600 | 10.650 | 10.650 | 268 |
| 2025-10-02 | 10.850 | 11.500 | 10.850 | 11.150 | 11.150 | 1,171 |
| 2025-10-01 | 10.650 | 10.850 | 10.200 | 10.850 | 10.850 | 357 |
| 2025-09-30 | 10.200 | 10.950 | 10.200 | 10.700 | 10.700 | 1,665 |
| 2025-09-29 | 11.200 | 11.200 | 10.500 | 11.100 | 11.100 | 1,014 |
| 2025-09-26 | 11.500 | 11.500 | 10.450 | 11.200 | 11.200 | 5,268 |
| 2025-09-25 | 11.550 | 11.650 | 10.900 | 11.600 | 11.600 | 3,267 |
| 2025-09-24 | 11.150 | 11.550 | 10.950 | 11.550 | 11.550 | 1,808 |
| 2025-09-23 | 11.900 | 12.000 | 11.100 | 11.100 | 11.100 | 2,384 |
| 2025-09-22 | 11.950 | 12.200 | 11.750 | 11.750 | 11.750 | 275 |
| 2025-09-19 | 12.000 | 12.200 | 11.550 | 11.900 | 11.900 | 607 |
| 2025-09-18 | 12.000 | 12.000 | 11.600 | 11.900 | 11.900 | 1,193 |
| 2025-09-17 | 11.650 | 12.550 | 11.650 | 12.200 | 12.200 | 1,993 |
| 2025-09-16 | 12.100 | 12.750 | 11.300 | 12.350 | 12.350 | 10,806 |
| 2025-09-15 | 12.750 | 12.750 | 12.100 | 12.100 | 12.100 | 1,076 |
| 2025-09-12 | 12.850 | 12.850 | 11.600 | 12.800 | 12.800 | 5,101 |
| 2025-09-11 | 11.800 | 12.900 | 11.800 | 12.850 | 12.850 | 13,700 |
| 2025-09-10 | 11.300 | 12.800 | 11.050 | 12.000 | 12.000 | 5,741 |
| 2025-09-09 | 12.200 | 12.400 | 9.800 | 11.600 | 11.600 | 2,672 |
| 2025-09-08 | 11.200 | 13.000 | 10.600 | 11.850 | 11.850 | 14,642 |
| 2025-09-05 | 10.350 | 11.600 | 10.000 | 11.000 | 11.000 | 14,340 |
| 2025-09-04 | 9.300 | 10.050 | 9.300 | 10.050 | 10.050 | 10,082 |
| 2025-09-03 | 9.240 | 9.440 | 9.100 | 9.300 | 9.300 | 8,651 |
| 2025-09-02 | 9.440 | 9.440 | 9.100 | 9.200 | 9.200 | 1,348 |
| 2025-09-01 | 9.680 | 9.680 | 9.100 | 9.480 | 9.480 | 1,120 |
| 2025-08-29 | 9.120 | 9.700 | 9.120 | 9.200 | 9.200 | 11,189 |
| 2025-08-28 | 9.020 | 9.580 | 9.020 | 9.300 | 9.300 | 1,397 |
| 2025-08-27 | 8.840 | 9.600 | 8.800 | 9.020 | 9.020 | 4,287 |
| 2025-08-26 | 9.000 | 9.300 | 9.000 | 9.280 | 9.280 | 1,452 |
| 2025-08-25 | 9.000 | 9.280 | 8.820 | 8.820 | 8.820 | 22,114 |
| 2025-08-22 | 9.000 | 9.260 | 8.520 | 9.260 | 9.260 | 1,939 |
| 2025-08-21 | 9.000 | 9.660 | 9.000 | 9.580 | 9.580 | 952 |
| 2025-08-20 | 9.280 | 9.280 | 8.500 | 9.000 | 9.000 | 3,844 |
| 2025-08-19 | 9.040 | 9.460 | 8.700 | 9.400 | 9.400 | 4,130 |
| 2025-08-18 | 8.700 | 9.200 | 8.500 | 9.100 | 9.100 | 6,879 |
| 2025-08-14 | 8.660 | 9.200 | 8.660 | 9.020 | 9.020 | 408 |
| 2025-08-13 | 9.080 | 9.080 | 8.580 | 8.600 | 8.600 | 624 |
| 2025-08-12 | 8.760 | 9.100 | 8.560 | 9.100 | 9.100 | 1,612 |
| 2025-08-11 | 8.840 | 8.920 | 8.720 | 8.720 | 8.720 | 123 |
| 2025-08-08 | 9.000 | 9.460 | 8.720 | 8.840 | 8.840 | 2,518 |
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.