Pyramid Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.500 | 4.500 | 4.440 | 4.500 | 4.500 | 10 |
| 2026-10-15 | 4.600 | 4.600 | 4.420 | 4.500 | 4.500 | 1,057 |
| 2026-10-14 | 4.600 | 4.780 | 4.600 | 4.780 | 4.780 | 10 |
| 2026-10-13 | 4.540 | 4.780 | 4.400 | 4.780 | 4.780 | 1,139 |
| 2026-10-12 | 4.540 | 4.540 | 4.400 | 4.500 | 4.500 | 1,136 |
| 2026-10-09 | 4.540 | 4.540 | 4.520 | 4.540 | 4.540 | 30 |
| 2026-10-08 | 4.540 | 4.540 | 4.400 | 4.480 | 4.480 | 396 |
| 2026-10-07 | 4.400 | 4.520 | 4.400 | 4.500 | 4.500 | 629 |
| 2026-10-06 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 5 |
| 2026-10-05 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 5 |
| 2026-10-02 | 4.540 | 4.540 | 4.520 | 4.520 | 4.520 | 11 |
| 2026-10-01 | 4.400 | 4.520 | 4.320 | 4.520 | 4.520 | 149 |
| 2026-09-30 | 4.320 | 4.520 | 4.300 | 4.520 | 4.520 | 3,655 |
| 2026-09-29 | 4.300 | 4.360 | 4.300 | 4.360 | 4.360 | 15 |
| 2026-09-28 | 4.240 | 4.300 | 4.240 | 4.300 | 4.300 | 28 |
| 2026-09-25 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 5 |
| 2026-09-24 | 4.220 | 4.360 | 4.200 | 4.360 | 4.360 | 501 |
| 2026-09-23 | 4.300 | 4.300 | 4.200 | 4.280 | 4.280 | 541 |
| 2026-09-22 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 5 |
| 2026-09-21 | 4.300 | 4.300 | 4.200 | 4.300 | 4.300 | 417 |
| 2026-09-18 | 4.200 | 4.300 | 4.200 | 4.300 | 4.300 | 2,743 |
| 2026-09-17 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 10 |
| 2026-09-16 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 10 |
| 2026-09-15 | 4.100 | 4.200 | 4.100 | 4.200 | 4.200 | 257 |
| 2026-09-14 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1 |
| 2026-09-11 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 399 |
| 2026-09-10 | 4.000 | 4.000 | 3.960 | 3.980 | 3.980 | 30 |
| 2026-09-09 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 660 |
| 2026-09-08 | 4.040 | 4.200 | 3.960 | 4.200 | 4.200 | 53 |
| 2026-09-04 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 5 |
| 2026-09-03 | 4.300 | 4.300 | 3.800 | 4.200 | 4.200 | 3,880 |
| 2026-09-02 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 8 |
| 2026-09-01 | 4.580 | 4.580 | 4.020 | 4.280 | 4.280 | 2,332 |
| 2026-08-31 | 4.560 | 4.580 | 4.560 | 4.580 | 4.580 | 15 |
| 2026-08-28 | 4.580 | 4.580 | 4.320 | 4.500 | 4.500 | 91 |
| 2026-08-27 | 4.560 | 4.580 | 4.560 | 4.580 | 4.580 | 6 |
| 2026-08-26 | 4.400 | 4.560 | 4.340 | 4.560 | 4.560 | 896 |
| 2026-08-25 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 5 |
| 2026-08-24 | 4.520 | 4.520 | 4.400 | 4.400 | 4.400 | 579 |
| 2026-08-21 | 4.600 | 4.600 | 4.400 | 4.500 | 4.500 | 207 |
| 2026-08-20 | 4.560 | 4.600 | 4.420 | 4.600 | 4.600 | 521 |
| 2026-08-19 | 4.560 | 4.560 | 4.400 | 4.560 | 4.560 | 503 |
| 2026-08-18 | 4.560 | 4.580 | 4.380 | 4.560 | 4.560 | 527 |
| 2026-08-17 | 4.340 | 4.580 | 4.300 | 4.560 | 4.560 | 13,399 |
| 2026-08-14 | 4.500 | 4.560 | 4.500 | 4.560 | 4.560 | 44 |
| 2026-08-13 | 4.580 | 4.580 | 4.300 | 4.500 | 4.500 | 393 |
| 2026-08-12 | 4.480 | 4.580 | 4.280 | 4.580 | 4.580 | 506 |
| 2026-08-11 | 4.460 | 4.460 | 4.280 | 4.280 | 4.280 | 614 |
| 2026-08-10 | 4.480 | 4.480 | 4.260 | 4.460 | 4.460 | 17 |
| 2026-08-07 | 4.360 | 4.480 | 4.360 | 4.480 | 4.480 | 72 |
| 2026-08-06 | 4.480 | 4.500 | 4.160 | 4.300 | 4.300 | 678 |
| 2026-08-05 | 4.400 | 4.460 | 4.400 | 4.460 | 4.460 | 29 |
| 2026-08-04 | 4.660 | 4.660 | 4.240 | 4.400 | 4.400 | 688 |
| 2026-08-03 | 4.600 | 4.660 | 4.600 | 4.660 | 4.660 | 21 |
| 2026-07-31 | 4.500 | 4.600 | 4.500 | 4.600 | 4.600 | 613 |
| 2026-07-30 | 4.500 | 4.580 | 4.500 | 4.520 | 4.520 | 205 |
| 2026-07-29 | 4.620 | 4.620 | 4.400 | 4.500 | 4.500 | 75 |
| 2026-07-28 | 4.300 | 4.500 | 4.300 | 4.500 | 4.500 | 69 |
| 2026-07-27 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 6 |
| 2026-07-24 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 10 |
Page 1 of 3 · 126 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.