Pyramid Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 17.450 | 17.450 | 16.800 | 17.300 | 17.300 | 29 |
| 2024-08-27 | 17.450 | 17.450 | 17.450 | 17.450 | 17.450 | 5 |
| 2024-08-26 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 10 |
| 2024-08-23 | 16.950 | 17.900 | 16.950 | 17.900 | 17.900 | 352 |
| 2024-08-22 | 16.950 | 16.950 | 16.950 | 16.950 | 16.950 | 2 |
| 2024-08-21 | 16.000 | 17.000 | 16.000 | 16.950 | 16.950 | 701 |
| 2024-08-20 | 16.100 | 16.100 | 15.000 | 15.850 | 15.850 | 1,666 |
| 2024-08-19 | 17.300 | 17.300 | 16.000 | 16.000 | 16.000 | 139 |
| 2024-08-16 | 17.300 | 17.700 | 16.800 | 16.800 | 16.800 | 104 |
| 2024-08-14 | 16.500 | 17.500 | 15.500 | 16.600 | 16.600 | 458 |
| 2024-08-13 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 2 |
| 2024-08-12 | 17.200 | 17.200 | 17.200 | 17.200 | 17.200 | 2 |
| 2024-08-09 | 17.200 | 17.200 | 17.200 | 17.200 | 17.200 | 2 |
| 2024-08-08 | 17.200 | 17.200 | 17.200 | 17.200 | 17.200 | 2 |
| 2024-08-07 | 17.200 | 17.200 | 17.200 | 17.200 | 17.200 | 2 |
| 2024-08-06 | 16.100 | 17.200 | 16.100 | 17.200 | 17.200 | 694 |
| 2024-08-05 | 16.200 | 16.200 | 15.500 | 15.600 | 15.600 | 107 |
| 2024-08-02 | 16.350 | 16.350 | 16.300 | 16.300 | 16.300 | 25 |
| 2024-08-01 | 16.400 | 16.400 | 16.400 | 16.400 | 16.400 | 4 |
| 2024-07-31 | 16.300 | 16.350 | 16.300 | 16.350 | 16.350 | 98 |
| 2024-07-30 | 17.250 | 17.250 | 16.400 | 16.400 | 16.400 | 12 |
| 2024-07-29 | 15.600 | 17.950 | 15.550 | 17.200 | 17.200 | 930 |
| 2024-07-26 | 16.400 | 16.400 | 16.000 | 16.000 | 16.000 | 264 |
| 2024-07-25 | 16.450 | 16.800 | 16.050 | 16.800 | 16.800 | 58 |
| 2024-07-24 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 5 |
| 2024-07-23 | 16.400 | 16.400 | 16.200 | 16.200 | 16.200 | 120 |
| 2024-07-22 | 16.400 | 17.200 | 16.300 | 16.400 | 16.400 | 16 |
| 2024-07-19 | 16.200 | 17.200 | 16.100 | 17.200 | 17.200 | 99 |
| 2024-07-18 | 16.500 | 16.800 | 16.500 | 16.800 | 16.800 | 290 |
| 2024-07-17 | 16.200 | 16.800 | 16.200 | 16.800 | 16.800 | 141 |
| 2024-07-16 | 16.450 | 16.450 | 16.200 | 16.200 | 16.200 | 44 |
| 2024-07-15 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 55 |
| 2024-07-12 | 17.100 | 17.100 | 16.450 | 16.450 | 16.450 | 31 |
| 2024-07-11 | 17.000 | 17.100 | 17.000 | 17.100 | 17.100 | 20 |
| 2024-07-10 | 17.250 | 17.250 | 16.600 | 16.600 | 16.600 | 350 |
| 2024-07-09 | 17.250 | 17.250 | 17.250 | 17.250 | 17.250 | 63 |
| 2024-07-08 | 16.550 | 17.250 | 16.550 | 17.250 | 17.250 | 117 |
| 2024-07-05 | 16.900 | 17.150 | 16.500 | 16.500 | 16.500 | 231 |
| 2024-07-04 | 16.200 | 16.800 | 16.000 | 16.800 | 16.800 | 458 |
| 2024-07-03 | 16.600 | 16.600 | 16.250 | 16.250 | 16.250 | 106 |
| 2024-07-02 | 16.700 | 17.300 | 16.700 | 17.300 | 17.300 | 176 |
| 2024-07-01 | 16.800 | 16.800 | 16.400 | 16.400 | 16.400 | 147 |
| 2024-06-28 | 16.950 | 16.950 | 16.600 | 16.600 | 16.600 | 60 |
| 2024-06-27 | 16.500 | 17.400 | 16.400 | 17.400 | 17.400 | 205 |
| 2024-06-26 | 17.100 | 17.100 | 16.300 | 16.300 | 16.300 | 283 |
| 2024-06-24 | 17.550 | 17.550 | 17.050 | 17.050 | 17.050 | 12 |
| 2024-06-21 | 17.550 | 17.550 | 17.550 | 17.550 | 17.550 | 1 |
| 2024-06-20 | 17.000 | 17.550 | 16.500 | 17.550 | 17.550 | 825 |
| 2024-06-19 | 17.200 | 17.200 | 17.000 | 17.000 | 17.000 | 41 |
| 2024-06-18 | 17.600 | 17.600 | 17.600 | 17.600 | 17.600 | 2 |
| 2024-06-14 | 17.500 | 17.500 | 17.400 | 17.450 | 17.450 | 124 |
| 2024-06-13 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 2 |
| 2024-06-12 | 17.300 | 17.500 | 17.300 | 17.400 | 17.400 | 1,411 |
| 2024-06-11 | 17.100 | 18.000 | 17.100 | 17.200 | 17.200 | 3,265 |
| 2024-06-10 | 17.400 | 17.500 | 17.100 | 17.100 | 17.100 | 2,006 |
| 2024-06-07 | 16.800 | 17.800 | 16.800 | 17.100 | 17.100 | 230 |
| 2024-06-06 | 17.200 | 17.200 | 17.000 | 17.000 | 17.000 | 152 |
| 2024-06-05 | 18.000 | 18.000 | 17.200 | 17.200 | 17.200 | 175 |
| 2024-06-04 | 17.900 | 17.900 | 17.500 | 17.900 | 17.900 | 536 |
| 2024-06-03 | 17.950 | 17.950 | 17.950 | 17.950 | 17.950 | 4 |
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.