Longterm Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 8.700 | 10.000 | 8.700 | 9.000 | 9.000 | 1,634 |
| 2025-08-06 | 8.800 | 8.960 | 8.800 | 8.940 | 8.940 | 2,035 |
| 2025-08-05 | 8.700 | 8.980 | 8.380 | 8.380 | 8.380 | 1,168 |
| 2025-08-04 | 8.780 | 8.780 | 8.380 | 8.700 | 8.700 | 2,908 |
| 2025-08-01 | 9.240 | 9.300 | 8.300 | 8.880 | 8.880 | 8,376 |
| 2025-07-31 | 9.120 | 9.120 | 8.720 | 8.720 | 8.720 | 608 |
| 2025-07-30 | 9.640 | 9.640 | 9.100 | 9.100 | 9.100 | 492 |
| 2025-07-29 | 9.540 | 9.640 | 9.060 | 9.640 | 9.640 | 410 |
| 2025-07-28 | 9.500 | 9.560 | 8.720 | 9.560 | 9.560 | 1,154 |
| 2025-07-25 | 9.580 | 9.900 | 9.220 | 9.560 | 9.560 | 355 |
| 2025-07-24 | 8.760 | 9.980 | 8.760 | 9.900 | 9.900 | 912 |
| 2025-07-23 | 8.640 | 9.200 | 8.600 | 9.200 | 9.200 | 1,641 |
| 2025-07-22 | 8.660 | 9.000 | 8.520 | 8.800 | 8.800 | 576 |
| 2025-07-21 | 9.180 | 9.380 | 8.600 | 9.000 | 9.000 | 2,067 |
| 2025-07-18 | 10.250 | 10.300 | 8.700 | 8.820 | 8.820 | 11,958 |
| 2025-07-17 | 9.600 | 10.450 | 9.600 | 10.300 | 10.300 | 2,140 |
| 2025-07-16 | 9.620 | 9.700 | 9.260 | 9.600 | 9.600 | 3,344 |
| 2025-07-15 | 10.350 | 10.500 | 8.700 | 9.880 | 9.880 | 7,349 |
| 2025-07-14 | 8.920 | 10.200 | 8.660 | 10.000 | 10.000 | 6,822 |
| 2025-07-11 | 9.360 | 9.360 | 8.500 | 8.980 | 8.980 | 4,511 |
| 2025-07-10 | 9.680 | 9.700 | 8.640 | 9.480 | 9.480 | 7,429 |
| 2025-07-09 | 10.300 | 10.300 | 9.600 | 9.820 | 9.820 | 1,292 |
| 2025-07-08 | 9.980 | 10.600 | 9.300 | 10.300 | 10.300 | 14,039 |
| 2025-07-07 | 9.060 | 10.300 | 8.960 | 10.300 | 10.300 | 6,656 |
| 2025-07-04 | 8.900 | 9.200 | 8.800 | 9.080 | 9.080 | 427 |
| 2025-07-03 | 9.200 | 9.200 | 8.620 | 8.900 | 8.900 | 433 |
| 2025-07-02 | 9.140 | 9.660 | 9.120 | 9.220 | 9.220 | 4,073 |
| 2025-07-01 | 9.280 | 9.300 | 8.900 | 9.100 | 9.100 | 1,280 |
| 2025-06-30 | 8.860 | 9.500 | 8.860 | 9.280 | 9.280 | 7,034 |
| 2025-06-27 | 8.500 | 8.940 | 8.260 | 8.260 | 8.260 | 2,568 |
| 2025-06-26 | 8.700 | 9.500 | 8.000 | 8.520 | 8.520 | 19,488 |
| 2025-06-25 | 9.180 | 9.200 | 7.360 | 8.500 | 8.500 | 18,858 |
| 2025-06-24 | 8.600 | 9.160 | 8.500 | 9.100 | 9.100 | 4,444 |
| 2025-06-23 | 8.760 | 9.200 | 8.000 | 8.720 | 8.720 | 9,572 |
| 2025-06-20 | 8.760 | 9.200 | 8.540 | 8.780 | 8.780 | 3,139 |
| 2025-06-18 | 9.380 | 9.780 | 7.680 | 8.400 | 8.400 | 9,353 |
| 2025-06-17 | 9.540 | 11.400 | 8.740 | 9.200 | 9.200 | 43,419 |
| 2025-06-16 | 8.460 | 9.880 | 7.240 | 9.400 | 9.400 | 41,564 |
| 2025-06-13 | 6.660 | 8.020 | 5.720 | 8.020 | 8.020 | 37,982 |
| 2025-06-12 | 7.340 | 8.500 | 5.880 | 6.140 | 6.140 | 74,249 |
| 2025-06-11 | 8.760 | 9.900 | 7.160 | 7.460 | 7.460 | 30,053 |
| 2025-06-10 | 7.880 | 10.000 | 7.880 | 9.400 | 9.400 | 73,070 |
| 2025-06-09 | 5.600 | 7.680 | 5.600 | 6.960 | 6.960 | 96,770 |
| 2025-06-06 | 5.380 | 5.800 | 4.340 | 5.560 | 5.560 | 21,759 |
| 2025-06-05 | 4.540 | 6.180 | 4.310 | 5.300 | 5.300 | 54,122 |
| 2025-06-04 | 3.900 | 4.680 | 3.900 | 4.200 | 4.200 | 40,848 |
| 2025-06-03 | 4.340 | 4.340 | 3.950 | 4.100 | 4.100 | 4,881 |
| 2025-06-02 | 4.180 | 4.320 | 3.960 | 4.210 | 4.210 | 5,252 |
| 2025-05-30 | 4.180 | 4.230 | 3.910 | 4.180 | 4.180 | 4,339 |
| 2025-05-29 | 4.140 | 4.300 | 3.700 | 4.130 | 4.130 | 17,426 |
| 2025-05-28 | 4.100 | 4.580 | 4.000 | 4.390 | 4.390 | 8,686 |
| 2025-05-27 | 3.880 | 4.160 | 3.600 | 4.100 | 4.100 | 25,517 |
| 2025-05-26 | 4.240 | 5.080 | 3.940 | 3.940 | 3.940 | 99,006 |
| 2025-05-23 | 3.300 | 4.200 | 3.230 | 4.100 | 4.100 | 77,230 |
| 2025-05-22 | 3.400 | 3.400 | 2.940 | 3.270 | 3.270 | 23,654 |
| 2025-05-21 | 3.130 | 3.600 | 3.100 | 3.360 | 3.360 | 37,473 |
| 2025-05-20 | 3.600 | 3.740 | 3.100 | 3.350 | 3.350 | 24,084 |
| 2025-05-19 | 3.900 | 3.900 | 3.270 | 3.270 | 3.270 | 12,171 |
| 2025-05-16 | 3.000 | 4.300 | 2.850 | 3.780 | 3.780 | 164,871 |
| 2025-05-15 | 4.060 | 4.740 | 3.660 | 3.910 | 3.910 | 154,870 |
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.