Pyramid Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.180 | 4.460 | 4.000 | 4.460 | 4.460 | 2,356 |
| 2026-07-22 | 4.140 | 4.620 | 4.140 | 4.620 | 4.620 | 559 |
| 2026-07-21 | 4.480 | 4.620 | 4.160 | 4.620 | 4.620 | 8,814 |
| 2026-07-20 | 4.700 | 4.700 | 4.360 | 4.680 | 4.680 | 972 |
| 2026-07-17 | 4.840 | 4.840 | 4.700 | 4.700 | 4.700 | 20 |
| 2026-07-16 | 4.840 | 4.840 | 4.700 | 4.840 | 4.840 | 320 |
| 2026-07-15 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 5 |
| 2026-07-14 | 4.680 | 4.840 | 4.320 | 4.840 | 4.840 | 372 |
| 2026-07-13 | 4.840 | 4.840 | 4.700 | 4.840 | 4.840 | 316 |
| 2026-07-10 | 4.700 | 4.840 | 4.700 | 4.840 | 4.840 | 128 |
| 2026-07-09 | 4.580 | 4.700 | 4.560 | 4.700 | 4.700 | 177 |
| 2026-07-08 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 200 |
| 2026-07-07 | 4.500 | 4.600 | 4.500 | 4.600 | 4.600 | 239 |
| 2026-07-06 | 4.500 | 4.600 | 4.400 | 4.500 | 4.500 | 344 |
| 2026-07-03 | 4.700 | 4.700 | 4.500 | 4.660 | 4.660 | 937 |
| 2026-07-02 | 4.700 | 4.720 | 4.700 | 4.720 | 4.720 | 105 |
| 2026-07-01 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 10 |
| 2026-06-30 | 4.740 | 4.740 | 4.500 | 4.700 | 4.700 | 254 |
| 2026-06-29 | 4.820 | 4.820 | 4.600 | 4.740 | 4.740 | 1,254 |
| 2026-06-26 | 4.740 | 4.840 | 4.740 | 4.840 | 4.840 | 108 |
| 2026-06-25 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 5 |
| 2026-06-24 | 4.500 | 4.700 | 4.500 | 4.620 | 4.620 | 1,198 |
| 2026-06-23 | 5.000 | 5.000 | 4.500 | 4.500 | 4.500 | 2,212 |
| 2026-06-22 | 5.100 | 5.150 | 4.920 | 4.960 | 4.960 | 263 |
| 2026-06-19 | 5.000 | 5.200 | 5.000 | 5.200 | 5.200 | 97 |
| 2026-06-18 | 5.150 | 5.250 | 5.000 | 5.000 | 5.000 | 233 |
| 2026-06-17 | 5.150 | 5.500 | 5.000 | 5.200 | 5.200 | 1,134 |
| 2026-06-16 | 4.920 | 5.150 | 4.900 | 5.150 | 5.150 | 573 |
| 2026-06-15 | 5.000 | 5.200 | 4.760 | 5.050 | 5.050 | 1,171 |
| 2026-06-12 | 4.800 | 4.900 | 4.800 | 4.900 | 4.900 | 247 |
| 2026-06-11 | 4.880 | 4.900 | 4.440 | 4.900 | 4.900 | 730 |
| 2026-06-10 | 5.400 | 5.400 | 4.320 | 4.980 | 4.980 | 8,890 |
| 2026-06-09 | 5.450 | 5.450 | 5.400 | 5.450 | 5.450 | 261 |
| 2026-06-08 | 6.200 | 6.200 | 5.000 | 5.400 | 5.400 | 2,649 |
| 2026-06-05 | 6.950 | 6.950 | 5.400 | 6.000 | 6.000 | 8,826 |
| 2026-06-03 | 7.200 | 7.200 | 6.500 | 6.900 | 6.900 | 1,512 |
| 2026-06-02 | 7.000 | 7.200 | 7.000 | 7.200 | 7.200 | 118 |
| 2026-06-01 | 7.800 | 7.800 | 7.100 | 7.100 | 7.100 | 234 |
| 2026-05-29 | 7.200 | 7.800 | 7.200 | 7.800 | 7.800 | 354 |
| 2026-05-28 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 3 |
| 2026-05-27 | 7.200 | 7.200 | 6.850 | 7.200 | 7.200 | 135 |
| 2026-05-26 | 7.400 | 7.400 | 6.750 | 7.000 | 7.000 | 133 |
| 2026-05-22 | 7.450 | 7.450 | 7.000 | 7.400 | 7.400 | 75 |
| 2026-05-21 | 7.450 | 7.450 | 7.100 | 7.100 | 7.100 | 21 |
| 2026-05-20 | 7.600 | 7.600 | 7.100 | 7.500 | 7.500 | 173 |
| 2026-05-19 | 7.500 | 7.550 | 7.500 | 7.550 | 7.550 | 23 |
| 2026-05-18 | 7.400 | 7.500 | 7.400 | 7.500 | 7.500 | 46 |
| 2026-05-15 | 7.400 | 7.400 | 7.300 | 7.300 | 7.300 | 7 |
| 2026-05-14 | 7.000 | 7.400 | 7.000 | 7.400 | 7.400 | 3 |
| 2026-05-13 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 1 |
| 2026-05-12 | 7.300 | 7.300 | 7.000 | 7.250 | 7.250 | 68 |
| 2026-05-11 | 7.650 | 7.700 | 7.000 | 7.000 | 7.000 | 2,257 |
| 2026-05-08 | 8.100 | 8.100 | 7.650 | 7.650 | 7.650 | 480 |
| 2026-05-07 | 8.150 | 8.250 | 8.100 | 8.100 | 8.100 | 15 |
| 2026-05-06 | 8.400 | 8.600 | 8.200 | 8.600 | 8.600 | 62 |
| 2026-05-05 | 8.700 | 8.700 | 8.000 | 8.450 | 8.450 | 121 |
| 2026-05-04 | 8.800 | 8.800 | 8.500 | 8.500 | 8.500 | 8 |
| 2026-04-30 | 8.700 | 8.800 | 8.500 | 8.800 | 8.800 | 15 |
| 2026-04-29 | 8.400 | 8.700 | 8.100 | 8.700 | 8.700 | 229 |
| 2026-04-28 | 8.600 | 8.600 | 8.400 | 8.400 | 8.400 | 15 |
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.