Longterm Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 2.660 | 2.660 | 2.350 | 2.550 | 2.550 | 1,853 |
| 2024-11-13 | 2.650 | 2.650 | 2.300 | 2.610 | 2.610 | 4,882 |
| 2024-11-12 | 2.450 | 2.670 | 2.430 | 2.640 | 2.640 | 6,838 |
| 2024-11-08 | 2.340 | 2.450 | 2.100 | 2.300 | 2.300 | 3,406 |
| 2024-11-07 | 2.340 | 2.360 | 2.220 | 2.340 | 2.340 | 353 |
| 2024-11-06 | 2.140 | 2.360 | 2.000 | 2.360 | 2.360 | 8,502 |
| 2024-11-05 | 2.140 | 2.470 | 2.020 | 2.300 | 2.300 | 8,475 |
| 2024-11-04 | 2.400 | 2.400 | 2.100 | 2.260 | 2.260 | 9,260 |
| 2024-10-31 | 2.820 | 2.820 | 2.280 | 2.400 | 2.400 | 43,333 |
| 2024-10-30 | 3.410 | 3.650 | 2.420 | 2.850 | 2.850 | 62,657 |
| 2024-10-29 | 2.140 | 3.050 | 2.140 | 3.050 | 3.050 | 34,708 |
| 2024-10-28 | 1.900 | 2.100 | 1.810 | 2.100 | 2.100 | 3,274 |
| 2024-10-25 | 1.860 | 1.865 | 1.860 | 1.860 | 1.860 | 2,475 |
| 2024-10-24 | 1.900 | 1.910 | 1.860 | 1.860 | 1.860 | 1,854 |
| 2024-10-23 | 1.950 | 1.950 | 1.900 | 1.900 | 1.900 | 1,076 |
| 2024-10-22 | 2.230 | 2.230 | 1.900 | 1.950 | 1.950 | 818 |
| 2024-10-21 | 2.380 | 2.380 | 1.925 | 2.240 | 2.240 | 2,141 |
| 2024-10-18 | 2.350 | 2.470 | 2.240 | 2.360 | 2.360 | 454 |
| 2024-10-17 | 2.490 | 2.540 | 2.350 | 2.350 | 2.350 | 2,776 |
| 2024-10-16 | 2.140 | 2.560 | 2.140 | 2.490 | 2.490 | 4,584 |
| 2024-10-15 | 2.150 | 2.150 | 2.100 | 2.100 | 2.100 | 101 |
| 2024-10-14 | 2.200 | 2.200 | 2.100 | 2.150 | 2.150 | 660 |
| 2024-10-11 | 2.140 | 2.300 | 1.950 | 2.200 | 2.200 | 2,875 |
| 2024-10-10 | 1.830 | 2.010 | 1.805 | 2.010 | 2.010 | 7,175 |
| 2024-10-09 | 1.535 | 1.840 | 1.535 | 1.840 | 1.840 | 4,455 |
| 2024-10-08 | 1.565 | 1.565 | 1.530 | 1.530 | 1.530 | 16 |
| 2024-10-07 | 1.610 | 1.635 | 1.505 | 1.565 | 1.565 | 3,839 |
| 2024-10-04 | 1.655 | 1.655 | 1.600 | 1.640 | 1.640 | 1,377 |
| 2024-10-03 | 1.720 | 1.720 | 1.590 | 1.655 | 1.655 | 9,677 |
| 2024-10-02 | 1.750 | 1.790 | 1.720 | 1.720 | 1.720 | 1,548 |
| 2024-10-01 | 1.840 | 1.870 | 1.750 | 1.870 | 1.870 | 2,914 |
| 2024-09-30 | 1.750 | 1.850 | 1.750 | 1.850 | 1.850 | 1,660 |
| 2024-09-27 | 1.715 | 1.850 | 1.715 | 1.800 | 1.800 | 950 |
| 2024-09-26 | 1.910 | 1.910 | 1.710 | 1.750 | 1.750 | 2,975 |
| 2024-09-25 | 1.905 | 1.920 | 1.820 | 1.900 | 1.900 | 612 |
| 2024-09-24 | 1.900 | 1.990 | 1.855 | 1.855 | 1.855 | 3,612 |
| 2024-09-23 | 1.980 | 1.985 | 1.900 | 1.985 | 1.985 | 334 |
| 2024-09-20 | 2.000 | 2.000 | 1.910 | 1.980 | 1.980 | 1,476 |
| 2024-09-19 | 2.040 | 2.040 | 1.950 | 2.000 | 2.000 | 215 |
| 2024-09-18 | 2.060 | 2.060 | 1.920 | 2.030 | 2.030 | 2,101 |
| 2024-09-17 | 2.000 | 2.050 | 1.940 | 2.050 | 2.050 | 3,119 |
| 2024-09-16 | 2.000 | 2.100 | 2.000 | 2.090 | 2.090 | 1,070 |
| 2024-09-13 | 2.070 | 2.090 | 2.010 | 2.090 | 2.090 | 422 |
| 2024-09-12 | 2.090 | 2.090 | 2.000 | 2.080 | 2.080 | 639 |
| 2024-09-11 | 2.100 | 2.100 | 2.030 | 2.090 | 2.090 | 105 |
| 2024-09-10 | 2.120 | 2.120 | 2.050 | 2.100 | 2.100 | 85 |
| 2024-09-09 | 2.140 | 2.140 | 2.120 | 2.120 | 2.120 | 39 |
| 2024-09-06 | 2.060 | 2.150 | 2.030 | 2.140 | 2.140 | 2,948 |
| 2024-09-05 | 2.200 | 2.200 | 2.060 | 2.190 | 2.190 | 70 |
| 2024-09-04 | 2.170 | 2.170 | 2.110 | 2.170 | 2.170 | 345 |
| 2024-09-03 | 2.160 | 2.170 | 2.160 | 2.170 | 2.170 | 328 |
| 2024-09-02 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 105 |
| 2024-08-30 | 2.170 | 2.170 | 1.985 | 2.170 | 2.170 | 1,506 |
| 2024-08-29 | 2.200 | 2.200 | 2.070 | 2.170 | 2.170 | 4,320 |
| 2024-08-28 | 2.170 | 2.220 | 2.070 | 2.200 | 2.200 | 188 |
| 2024-08-27 | 2.020 | 2.250 | 2.020 | 2.160 | 2.160 | 1,556 |
| 2024-08-26 | 2.290 | 2.290 | 2.000 | 2.090 | 2.090 | 5,444 |
| 2024-08-23 | 2.200 | 2.290 | 2.110 | 2.240 | 2.240 | 2,125 |
| 2024-08-22 | 2.300 | 2.350 | 2.300 | 2.300 | 2.300 | 70 |
| 2024-08-21 | 2.200 | 2.300 | 2.000 | 2.300 | 2.300 | 1,493 |
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.