Longterm Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.620 | 1.635 | 1.550 | 1.635 | 1.635 | 11,442 |
| 2025-02-13 | 1.635 | 1.635 | 1.600 | 1.600 | 1.600 | 251 |
| 2025-02-12 | 1.570 | 1.680 | 1.555 | 1.555 | 1.555 | 5,394 |
| 2025-02-11 | 1.600 | 1.680 | 1.580 | 1.580 | 1.580 | 379 |
| 2025-02-10 | 1.710 | 1.710 | 1.550 | 1.700 | 1.700 | 5,503 |
| 2025-02-07 | 1.740 | 1.740 | 1.595 | 1.710 | 1.710 | 1,167 |
| 2025-02-06 | 1.740 | 1.740 | 1.640 | 1.735 | 1.735 | 2,589 |
| 2025-02-05 | 1.790 | 1.790 | 1.670 | 1.760 | 1.760 | 5,108 |
| 2025-02-04 | 1.670 | 1.795 | 1.560 | 1.790 | 1.790 | 13,597 |
| 2025-02-03 | 1.490 | 1.680 | 1.490 | 1.680 | 1.680 | 2,316 |
| 2025-01-31 | 1.490 | 1.530 | 1.490 | 1.530 | 1.530 | 698 |
| 2025-01-30 | 1.475 | 1.500 | 1.475 | 1.500 | 1.500 | 770 |
| 2025-01-29 | 1.435 | 1.435 | 1.425 | 1.425 | 1.425 | 65 |
| 2025-01-28 | 1.485 | 1.485 | 1.485 | 1.485 | 1.485 | 25 |
| 2025-01-27 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 25 |
| 2025-01-24 | 1.505 | 1.505 | 1.420 | 1.500 | 1.500 | 754 |
| 2025-01-23 | 1.490 | 1.510 | 1.490 | 1.500 | 1.500 | 1,305 |
| 2025-01-22 | 1.365 | 1.500 | 1.365 | 1.460 | 1.460 | 10,735 |
| 2025-01-21 | 1.540 | 1.540 | 1.360 | 1.360 | 1.360 | 18,615 |
| 2025-01-20 | 1.510 | 1.545 | 1.500 | 1.545 | 1.545 | 3,867 |
| 2025-01-17 | 1.500 | 1.560 | 1.500 | 1.510 | 1.510 | 7,890 |
| 2025-01-16 | 1.515 | 1.540 | 1.470 | 1.540 | 1.540 | 5,233 |
| 2025-01-15 | 1.460 | 1.510 | 1.440 | 1.500 | 1.500 | 8,963 |
| 2025-01-14 | 1.535 | 1.535 | 1.460 | 1.465 | 1.465 | 4,291 |
| 2025-01-13 | 1.450 | 1.550 | 1.450 | 1.550 | 1.550 | 10,728 |
| 2025-01-10 | 1.420 | 1.550 | 1.420 | 1.500 | 1.500 | 9,041 |
| 2025-01-09 | 1.400 | 1.440 | 1.365 | 1.430 | 1.430 | 1,267 |
| 2025-01-08 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 334 |
| 2025-01-07 | 1.460 | 1.460 | 1.400 | 1.400 | 1.400 | 1,310 |
| 2025-01-03 | 1.500 | 1.550 | 1.500 | 1.550 | 1.550 | 313 |
| 2025-01-02 | 1.560 | 1.560 | 1.350 | 1.535 | 1.535 | 507 |
| 2024-12-30 | 1.185 | 1.560 | 1.185 | 1.560 | 1.560 | 10,962 |
| 2024-12-27 | 1.140 | 1.365 | 1.140 | 1.365 | 1.365 | 3,176 |
| 2024-12-23 | 1.280 | 1.280 | 1.140 | 1.140 | 1.140 | 24,879 |
| 2024-12-20 | 1.330 | 1.425 | 1.205 | 1.330 | 1.330 | 4,478 |
| 2024-12-19 | 1.415 | 1.420 | 1.300 | 1.330 | 1.330 | 15,508 |
| 2024-12-18 | 1.460 | 1.530 | 1.400 | 1.530 | 1.530 | 2,399 |
| 2024-12-17 | 1.580 | 1.600 | 1.500 | 1.560 | 1.560 | 4,243 |
| 2024-12-16 | 1.400 | 1.640 | 1.400 | 1.550 | 1.550 | 16,864 |
| 2024-12-13 | 1.420 | 1.420 | 1.360 | 1.360 | 1.360 | 1,560 |
| 2024-12-12 | 1.400 | 1.450 | 1.360 | 1.370 | 1.370 | 18,231 |
| 2024-12-11 | 1.310 | 1.360 | 1.310 | 1.360 | 1.360 | 3,781 |
| 2024-12-10 | 1.365 | 1.395 | 1.350 | 1.350 | 1.350 | 3,145 |
| 2024-12-09 | 1.470 | 1.470 | 1.365 | 1.365 | 1.365 | 4,642 |
| 2024-12-06 | 1.430 | 1.575 | 1.370 | 1.470 | 1.470 | 65,000 |
| 2024-12-05 | 1.370 | 1.430 | 1.370 | 1.410 | 1.410 | 3,267 |
| 2024-12-04 | 1.490 | 1.490 | 1.350 | 1.370 | 1.370 | 9,153 |
| 2024-12-03 | 1.570 | 1.655 | 1.450 | 1.450 | 1.450 | 20,323 |
| 2024-12-02 | 1.360 | 1.570 | 1.310 | 1.570 | 1.570 | 7,531 |
| 2024-11-29 | 1.440 | 1.460 | 1.320 | 1.360 | 1.360 | 15,926 |
| 2024-11-28 | 1.370 | 1.495 | 1.370 | 1.400 | 1.400 | 7,412 |
| 2024-11-27 | 1.680 | 1.680 | 1.345 | 1.370 | 1.370 | 47,973 |
| 2024-11-26 | 1.950 | 2.240 | 1.560 | 1.560 | 1.560 | 33,342 |
| 2024-11-25 | 1.930 | 2.050 | 1.650 | 1.950 | 1.950 | 13,582 |
| 2024-11-22 | 2.020 | 2.090 | 1.920 | 2.040 | 2.040 | 3,726 |
| 2024-11-21 | 2.120 | 2.120 | 2.040 | 2.110 | 2.110 | 8,765 |
| 2024-11-20 | 2.450 | 2.450 | 2.080 | 2.270 | 2.270 | 15,693 |
| 2024-11-19 | 2.200 | 2.560 | 2.120 | 2.450 | 2.450 | 6,239 |
| 2024-11-18 | 2.300 | 2.600 | 2.220 | 2.300 | 2.300 | 4,872 |
| 2024-11-15 | 2.400 | 2.540 | 2.050 | 2.340 | 2.340 | 11,453 |
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.