Pyramid Games S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	17.800	18.100	17.700	17.700	17.700	26
2024-05-28	18.150	18.500	18.150	18.500	18.500	107
2024-05-24	18.500	18.550	17.800	17.800	17.800	500
2024-05-23	18.500	18.500	18.500	18.500	18.500	270
2024-05-22	18.050	18.550	18.000	18.550	18.550	570
2024-05-21	18.400	18.400	18.150	18.150	18.150	78
2024-05-20	18.450	18.450	18.450	18.450	18.450	1
2024-05-17	18.200	18.500	18.200	18.500	18.500	410
2024-05-16	18.200	18.200	18.200	18.200	18.200	9
2024-05-15	18.600	18.600	18.200	18.200	18.200	79
2024-05-14	18.500	18.500	18.200	18.200	18.200	100
2024-05-13	18.900	18.900	18.600	18.600	18.600	20
2024-05-10	18.300	18.300	18.200	18.200	18.200	200
2024-05-09	18.400	19.600	18.300	18.300	18.300	2,286
2024-05-08	18.500	18.800	18.000	18.100	18.100	1,650
2024-05-07	18.900	18.900	18.900	18.900	18.900	100
2024-05-06	19.000	19.000	18.900	18.900	18.900	753
2024-04-26	18.700	18.700	18.700	18.700	18.700	6
2024-04-25	19.750	19.750	19.000	19.000	19.000	120
2024-04-24	19.300	19.800	18.600	19.800	19.800	845
2024-04-23	18.850	19.700	18.400	19.200	19.200	1,081
2024-04-22	19.650	19.650	19.650	19.650	19.650	2
2024-04-19	19.700	19.700	19.700	19.700	19.700	5
2024-04-18	19.700	19.700	19.700	19.700	19.700	2
2024-04-17	19.700	19.700	19.700	19.700	19.700	5
2024-04-16	18.400	19.400	18.300	19.400	19.400	521
2024-04-15	18.900	19.150	18.050	18.400	18.400	1,171
2024-04-12	19.100	19.100	18.800	19.000	19.000	1,205
2024-04-11	20.100	20.100	18.500	19.200	19.200	431
2024-04-10	19.150	20.000	19.150	19.800	19.800	116
2024-04-09	20.100	20.100	19.150	19.150	19.150	93
2024-04-08	20.000	20.000	20.000	20.000	20.000	5
2024-04-05	20.200	20.200	20.200	20.200	20.200	110
2024-04-03	19.900	20.500	19.800	20.300	20.300	855
2024-04-02	19.600	19.700	19.600	19.700	19.700	46
2024-03-27	19.500	19.500	19.500	19.500	19.500	5
2024-03-26	19.000	19.500	18.550	19.500	19.500	211
2024-03-25	19.750	19.750	19.750	19.750	19.750	3
2024-03-22	19.750	19.750	19.750	19.750	19.750	5
2024-03-21	19.750	19.750	19.750	19.750	19.750	5
2024-03-20	19.700	19.700	18.700	19.700	19.700	556
2024-03-19	19.300	19.700	19.300	19.700	19.700	101
2024-03-18	19.100	19.300	18.200	19.300	19.300	495
2024-03-15	19.700	19.800	18.700	19.800	19.800	810
2024-03-14	19.500	19.950	19.100	19.300	19.300	294
2024-03-13	19.500	19.500	19.500	19.500	19.500	131
2024-03-12	19.400	20.000	19.400	19.500	19.500	306
2024-03-11	19.800	19.800	19.500	19.500	19.500	15
2024-03-08	20.000	20.000	19.500	19.850	19.850	60
2024-03-07	18.500	20.500	18.500	20.500	20.500	412
2024-03-06	20.300	20.500	18.050	19.100	19.100	705
2024-03-05	20.500	20.500	19.700	19.700	19.700	34
2024-03-04	20.300	20.700	20.300	20.700	20.700	203
2024-03-01	20.100	20.100	19.500	19.900	19.900	199
2024-02-29	20.300	20.300	20.100	20.100	20.100	10
2024-02-28	20.000	20.000	20.000	20.000	20.000	2
2024-02-27	20.000	20.000	19.700	19.950	19.950	104
2024-02-23	20.500	20.600	19.800	20.000	20.000	255
2024-02-22	20.600	20.600	20.400	20.400	20.400	105
2024-02-21	19.950	20.600	19.900	20.600	20.600	260

← NewerPage 10 of 20 · 1,185 trading daysOlder →

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.