Longterm Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 6.000 | 7.200 | 4.820 | 4.820 | 4.820 | 304,308 |
| 2025-05-13 | 4.500 | 5.400 | 4.120 | 5.400 | 5.400 | 180,176 |
| 2025-05-12 | 3.000 | 3.600 | 2.940 | 3.550 | 3.550 | 57,212 |
| 2025-05-09 | 2.740 | 3.200 | 2.510 | 2.650 | 2.650 | 93,860 |
| 2025-05-08 | 2.400 | 2.700 | 2.170 | 2.690 | 2.690 | 82,437 |
| 2025-05-07 | 2.210 | 2.290 | 2.110 | 2.170 | 2.170 | 14,053 |
| 2025-05-06 | 2.120 | 2.450 | 2.100 | 2.320 | 2.320 | 26,971 |
| 2025-05-05 | 2.030 | 2.100 | 1.960 | 2.100 | 2.100 | 621 |
| 2025-05-02 | 2.130 | 2.130 | 2.020 | 2.120 | 2.120 | 2,744 |
| 2025-04-30 | 2.000 | 2.130 | 1.955 | 2.130 | 2.130 | 6,040 |
| 2025-04-29 | 2.090 | 2.130 | 1.920 | 2.050 | 2.050 | 10,760 |
| 2025-04-28 | 1.735 | 2.300 | 1.715 | 2.060 | 2.060 | 82,958 |
| 2025-04-25 | 1.735 | 1.850 | 1.735 | 1.845 | 1.845 | 2,258 |
| 2025-04-24 | 1.730 | 1.820 | 1.730 | 1.820 | 1.820 | 210 |
| 2025-04-23 | 1.850 | 1.850 | 1.720 | 1.835 | 1.835 | 899 |
| 2025-04-22 | 1.760 | 1.850 | 1.760 | 1.840 | 1.840 | 3,763 |
| 2025-04-17 | 1.770 | 1.770 | 1.700 | 1.770 | 1.770 | 270 |
| 2025-04-16 | 1.760 | 1.770 | 1.720 | 1.770 | 1.770 | 411 |
| 2025-04-15 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 2,071 |
| 2025-04-14 | 1.730 | 1.880 | 1.725 | 1.780 | 1.780 | 13,759 |
| 2025-04-11 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 500 |
| 2025-04-10 | 1.745 | 1.745 | 1.600 | 1.730 | 1.730 | 2,614 |
| 2025-04-09 | 1.655 | 1.750 | 1.520 | 1.740 | 1.740 | 4,631 |
| 2025-04-08 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 221 |
| 2025-04-07 | 1.790 | 1.790 | 1.540 | 1.755 | 1.755 | 2,031 |
| 2025-04-04 | 1.755 | 1.780 | 1.600 | 1.780 | 1.780 | 6,278 |
| 2025-04-03 | 1.710 | 1.760 | 1.640 | 1.745 | 1.745 | 2,508 |
| 2025-04-02 | 1.740 | 1.820 | 1.650 | 1.790 | 1.790 | 5,050 |
| 2025-04-01 | 1.720 | 1.790 | 1.600 | 1.750 | 1.750 | 17,391 |
| 2025-03-31 | 1.450 | 1.740 | 1.450 | 1.630 | 1.630 | 46,340 |
| 2025-03-28 | 1.530 | 1.530 | 1.450 | 1.450 | 1.450 | 41 |
| 2025-03-27 | 1.600 | 1.600 | 1.425 | 1.450 | 1.450 | 10,332 |
| 2025-03-26 | 1.655 | 1.700 | 1.570 | 1.610 | 1.610 | 4,211 |
| 2025-03-25 | 1.620 | 1.680 | 1.560 | 1.655 | 1.655 | 1,703 |
| 2025-03-24 | 1.680 | 1.700 | 1.600 | 1.600 | 1.600 | 3,196 |
| 2025-03-21 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 15 |
| 2025-03-20 | 1.600 | 1.680 | 1.600 | 1.680 | 1.680 | 477 |
| 2025-03-19 | 1.630 | 1.630 | 1.520 | 1.610 | 1.610 | 3,931 |
| 2025-03-18 | 1.540 | 1.600 | 1.540 | 1.590 | 1.590 | 3,772 |
| 2025-03-17 | 1.650 | 1.650 | 1.500 | 1.550 | 1.550 | 1,186 |
| 2025-03-14 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 25 |
| 2025-03-13 | 1.550 | 1.670 | 1.550 | 1.580 | 1.580 | 2,257 |
| 2025-03-12 | 1.460 | 1.660 | 1.415 | 1.645 | 1.645 | 11,848 |
| 2025-03-11 | 1.470 | 1.470 | 1.445 | 1.445 | 1.445 | 100 |
| 2025-03-10 | 1.440 | 1.475 | 1.440 | 1.475 | 1.475 | 855 |
| 2025-03-07 | 1.480 | 1.480 | 1.420 | 1.480 | 1.480 | 1,881 |
| 2025-03-06 | 1.420 | 1.500 | 1.420 | 1.475 | 1.475 | 992 |
| 2025-03-05 | 1.445 | 1.500 | 1.410 | 1.500 | 1.500 | 1,286 |
| 2025-03-04 | 1.440 | 1.450 | 1.440 | 1.450 | 1.450 | 460 |
| 2025-03-03 | 1.480 | 1.480 | 1.400 | 1.425 | 1.425 | 4,248 |
| 2025-02-28 | 1.530 | 1.530 | 1.420 | 1.485 | 1.485 | 2,156 |
| 2025-02-27 | 1.580 | 1.580 | 1.470 | 1.470 | 1.470 | 345 |
| 2025-02-26 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 25 |
| 2025-02-25 | 1.545 | 1.580 | 1.460 | 1.580 | 1.580 | 1,937 |
| 2025-02-24 | 1.555 | 1.555 | 1.460 | 1.545 | 1.545 | 1,678 |
| 2025-02-21 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 10 |
| 2025-02-20 | 1.650 | 1.650 | 1.640 | 1.650 | 1.650 | 5,422 |
| 2025-02-19 | 1.720 | 1.720 | 1.610 | 1.610 | 1.610 | 1,648 |
| 2025-02-18 | 1.635 | 1.770 | 1.620 | 1.650 | 1.650 | 5,206 |
| 2025-02-17 | 1.635 | 1.635 | 1.635 | 1.635 | 1.635 | 5,014 |
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.