True Games Syndicate S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-28	0.730	0.730	0.600	0.606	0.606	276,037
2024-06-27	0.700	0.798	0.670	0.728	0.728	126,390
2024-06-26	0.636	0.876	0.636	0.760	0.760	340,873
2024-06-25	0.798	0.900	0.640	0.690	0.690	581,049
2024-06-24	0.490	0.704	0.490	0.700	0.700	195,504
2024-06-21	0.420	0.490	0.420	0.470	0.470	74,154
2024-06-20	0.408	0.430	0.400	0.420	0.420	12,185
2024-06-19	0.400	0.410	0.380	0.380	0.380	7,801
2024-06-18	0.420	0.420	0.400	0.410	0.410	3,241
2024-06-17	0.433	0.433	0.433	0.433	0.433	50
2024-06-14	0.439	0.439	0.439	0.439	0.439	50
2024-06-13	0.439	0.439	0.439	0.439	0.439	1,850
2024-06-12	0.439	0.439	0.439	0.439	0.439	1,063
2024-06-11	0.450	0.450	0.430	0.439	0.439	6,291
2024-06-10	0.447	0.470	0.430	0.469	0.469	9,579
2024-06-06	0.411	0.447	0.411	0.447	0.447	2,027
2024-06-05	0.411	0.447	0.411	0.447	0.447	4,101
2024-06-04	0.412	0.447	0.411	0.447	0.447	4,772
2024-06-03	0.410	0.449	0.410	0.449	0.449	1,001
2024-05-27	0.406	0.449	0.406	0.449	0.449	601
2024-05-20	0.421	0.465	0.421	0.465	0.465	3,556
2024-05-17	0.460	0.480	0.460	0.480	0.480	2,177
2024-05-14	0.424	0.460	0.410	0.460	0.460	2,001
2024-05-10	0.430	0.480	0.422	0.480	0.480	8,866
2024-05-07	0.436	0.466	0.430	0.466	0.466	6,671
2024-05-06	0.431	0.466	0.430	0.466	0.466	5,076
2024-04-26	0.452	0.470	0.430	0.470	0.470	3,691
2024-04-24	0.451	0.500	0.451	0.500	0.500	927
2024-04-23	0.490	0.500	0.490	0.500	0.500	400
2024-04-22	0.520	0.520	0.443	0.490	0.490	1,737
2024-04-19	0.530	0.530	0.470	0.470	0.470	1,405
2024-04-18	0.530	0.530	0.530	0.530	0.530	1
2024-04-17	0.484	0.530	0.470	0.530	0.530	13,151
2024-04-16	0.490	0.500	0.490	0.490	0.490	25,100
2024-04-15	0.490	0.490	0.438	0.490	0.490	14,974
2024-04-12	0.480	0.480	0.470	0.480	0.480	1,282
2024-04-11	0.489	0.490	0.480	0.480	0.480	4,200
2024-04-10	0.477	0.489	0.430	0.480	0.480	1,479
2024-04-09	0.460	0.479	0.460	0.479	0.479	682
2024-04-08	0.451	0.469	0.414	0.469	0.469	3,383
2024-04-05	0.430	0.480	0.400	0.480	0.480	40,086
2024-04-03	0.467	0.467	0.420	0.467	0.467	782
2024-04-02	0.408	0.483	0.408	0.450	0.450	16,323
2024-03-27	0.405	0.415	0.405	0.415	0.415	4,027
2024-03-26	0.374	0.409	0.361	0.409	0.409	10,021
2024-03-21	0.382	0.430	0.380	0.430	0.430	1,015
2024-03-20	0.429	0.438	0.400	0.434	0.434	5,776
2024-03-19	0.429	0.429	0.410	0.429	0.429	4,661
2024-03-18	0.401	0.429	0.400	0.429	0.429	15,389
2024-03-15	0.431	0.462	0.390	0.430	0.430	26,674
2024-03-14	0.414	0.500	0.413	0.500	0.500	30,075
2024-03-13	0.414	0.414	0.414	0.414	0.414	150
2024-03-11	0.415	0.415	0.415	0.415	0.415	100
2024-03-08	0.390	0.416	0.390	0.416	0.416	6,413
2024-03-07	0.382	0.390	0.360	0.390	0.390	12,801
2024-03-05	0.361	0.430	0.360	0.428	0.428	31,233
2024-03-04	0.382	0.383	0.370	0.380	0.380	8,994
2024-03-01	0.380	0.416	0.358	0.388	0.388	11,937
2024-02-29	0.401	0.416	0.401	0.416	0.416	1,014
2024-02-28	0.370	0.401	0.362	0.401	0.401	3,215

← NewerPage 10 of 20 · 1,165 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.