Pyramid Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 36.250 | 36.250 | 34.200 | 35.500 | 35.500 | 2,559 |
| 2021-12-17 | 35.550 | 36.600 | 35.150 | 36.250 | 36.250 | 1,427 |
| 2021-12-16 | 34.700 | 36.800 | 34.700 | 36.600 | 36.600 | 4,165 |
| 2021-12-15 | 37.500 | 37.800 | 36.200 | 36.500 | 36.500 | 6,996 |
| 2021-12-14 | 36.650 | 38.800 | 36.650 | 37.500 | 37.500 | 9,062 |
| 2021-12-13 | 38.700 | 38.700 | 36.850 | 36.850 | 36.850 | 10,930 |
| 2021-12-10 | 38.900 | 38.900 | 38.000 | 38.700 | 38.700 | 768 |
| 2021-12-09 | 38.200 | 39.200 | 38.200 | 39.000 | 39.000 | 1,087 |
| 2021-12-08 | 39.900 | 39.900 | 38.200 | 39.000 | 39.000 | 271 |
| 2021-12-07 | 39.600 | 40.050 | 39.000 | 40.000 | 40.000 | 780 |
| 2021-12-06 | 40.000 | 40.500 | 39.200 | 40.050 | 40.050 | 3,044 |
| 2021-12-03 | 38.200 | 40.700 | 38.150 | 40.700 | 40.700 | 1,008 |
| 2021-12-02 | 37.000 | 38.200 | 36.000 | 38.200 | 38.200 | 1,080 |
| 2021-12-01 | 36.000 | 37.000 | 35.600 | 37.000 | 37.000 | 1,071 |
| 2021-11-30 | 35.650 | 36.750 | 35.600 | 36.700 | 36.700 | 1,372 |
| 2021-11-29 | 37.000 | 37.900 | 35.350 | 36.450 | 36.450 | 1,414 |
| 2021-11-26 | 37.200 | 37.200 | 35.550 | 37.100 | 37.100 | 1,838 |
| 2021-11-25 | 37.300 | 37.950 | 37.000 | 37.950 | 37.950 | 1,479 |
| 2021-11-24 | 38.850 | 38.850 | 37.800 | 38.800 | 38.800 | 122 |
| 2021-11-23 | 38.700 | 38.950 | 38.100 | 38.850 | 38.850 | 4,319 |
| 2021-11-22 | 39.400 | 41.000 | 38.600 | 39.550 | 39.550 | 1,862 |
| 2021-11-19 | 38.850 | 41.000 | 38.000 | 39.000 | 39.000 | 2,241 |
| 2021-11-18 | 40.500 | 40.500 | 38.800 | 39.600 | 39.600 | 5,245 |
| 2021-11-17 | 38.800 | 40.400 | 38.800 | 40.250 | 40.250 | 834 |
| 2021-11-16 | 40.900 | 40.900 | 38.800 | 39.850 | 39.850 | 722 |
| 2021-11-15 | 43.350 | 43.350 | 35.000 | 39.600 | 39.600 | 4,760 |
| 2021-11-12 | 40.000 | 43.800 | 40.000 | 43.350 | 43.350 | 1,409 |
| 2021-11-10 | 41.100 | 41.200 | 39.400 | 41.000 | 41.000 | 11,264 |
| 2021-11-09 | 42.850 | 43.000 | 41.000 | 41.500 | 41.500 | 1,970 |
| 2021-11-08 | 43.250 | 43.400 | 41.300 | 42.000 | 42.000 | 2,733 |
| 2021-11-05 | 43.750 | 43.750 | 41.300 | 43.000 | 43.000 | 910 |
| 2021-11-04 | 42.500 | 44.050 | 42.000 | 43.750 | 43.750 | 13,203 |
| 2021-11-03 | 43.550 | 44.600 | 42.550 | 42.550 | 42.550 | 1,616 |
| 2021-11-02 | 44.800 | 44.800 | 43.250 | 44.400 | 44.400 | 2,258 |
| 2021-10-29 | 44.550 | 46.000 | 43.900 | 44.900 | 44.900 | 917 |
| 2021-10-28 | 44.600 | 46.000 | 43.300 | 45.700 | 45.700 | 490 |
| 2021-10-27 | 44.000 | 46.100 | 44.000 | 46.100 | 46.100 | 785 |
| 2021-10-26 | 44.750 | 44.750 | 44.000 | 44.600 | 44.600 | 96 |
| 2021-10-25 | 45.100 | 45.100 | 44.100 | 44.900 | 44.900 | 176 |
| 2021-10-22 | 44.500 | 44.950 | 43.400 | 44.900 | 44.900 | 1,207 |
| 2021-10-21 | 45.600 | 46.300 | 44.350 | 45.600 | 45.600 | 1,968 |
| 2021-10-20 | 47.000 | 47.700 | 45.700 | 46.900 | 46.900 | 1,958 |
| 2021-10-19 | 46.600 | 48.000 | 46.200 | 47.900 | 47.900 | 1,155 |
| 2021-10-18 | 47.100 | 48.500 | 46.700 | 48.500 | 48.500 | 421 |
| 2021-10-15 | 47.500 | 49.000 | 46.750 | 48.500 | 48.500 | 970 |
| 2021-10-14 | 49.200 | 50.000 | 46.500 | 47.400 | 47.400 | 2,497 |
← NewerPage 20 of 20 · 1,186 trading days
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.