True Games Syndicate S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	0.401	0.401	0.401	0.401	0.401	196
2024-02-23	0.400	0.405	0.353	0.405	0.405	8,652
2024-02-22	0.436	0.436	0.436	0.436	0.436	50
2024-02-16	0.400	0.436	0.393	0.436	0.436	740
2024-02-14	0.435	0.435	0.394	0.430	0.430	2,059
2024-02-13	0.435	0.435	0.430	0.430	0.430	1,329
2024-02-12	0.401	0.450	0.401	0.430	0.430	9,396
2024-02-09	0.430	0.469	0.400	0.424	0.424	14,975
2024-02-08	0.430	0.470	0.430	0.470	0.470	4
2024-02-06	0.470	0.470	0.470	0.470	0.470	17
2024-02-05	0.430	0.470	0.424	0.470	0.470	2,009
2024-02-02	0.440	0.475	0.430	0.470	0.470	4,700
2024-02-01	0.475	0.475	0.475	0.475	0.475	96
2024-01-31	0.475	0.475	0.475	0.475	0.475	5
2024-01-30	0.489	0.496	0.440	0.470	0.470	7,400
2024-01-29	0.490	0.490	0.450	0.489	0.489	5,695
2024-01-26	0.475	0.491	0.460	0.490	0.490	7,222
2024-01-25	0.491	0.491	0.450	0.475	0.475	1,007
2024-01-24	0.485	0.491	0.485	0.485	0.485	3,201
2024-01-23	0.425	0.485	0.400	0.485	0.485	18,429
2024-01-19	0.444	0.444	0.444	0.444	0.444	4
2024-01-18	0.389	0.449	0.389	0.444	0.444	15,833
2024-01-17	0.370	0.389	0.370	0.389	0.389	1,013
2024-01-15	0.421	0.430	0.364	0.398	0.398	23,752
2024-01-11	0.400	0.432	0.400	0.432	0.432	3,019
2024-01-10	0.394	0.400	0.394	0.400	0.400	2,727
2024-01-08	0.392	0.400	0.362	0.400	0.400	2,720
2024-01-03	0.392	0.392	0.392	0.392	0.392	5
2024-01-02	0.383	0.393	0.383	0.391	0.391	3,505
2023-12-29	0.370	0.382	0.369	0.382	0.382	14,553
2023-12-28	0.372	0.373	0.348	0.369	0.369	18,423
2023-12-27	0.370	0.374	0.340	0.373	0.373	60,388
2023-12-22	0.392	0.392	0.392	0.392	0.392	40
2023-12-21	0.385	0.398	0.365	0.396	0.396	16,604
2023-12-20	0.385	0.407	0.385	0.400	0.400	4,737
2023-12-19	0.415	0.420	0.371	0.390	0.390	55,596
2023-12-18	0.457	0.457	0.420	0.450	0.450	14,382
2023-12-15	0.448	0.462	0.425	0.425	0.425	11,517
2023-12-12	0.430	0.448	0.423	0.448	0.448	5,038
2023-12-11	0.471	0.471	0.421	0.449	0.449	17,768
2023-12-08	0.489	0.489	0.480	0.480	0.480	450
2023-12-07	0.471	0.498	0.471	0.498	0.498	32
2023-12-06	0.500	0.500	0.500	0.500	0.500	20
2023-12-05	0.490	0.490	0.490	0.490	0.490	14
2023-12-04	0.510	0.510	0.480	0.480	0.480	3,403
2023-12-01	0.590	0.598	0.490	0.550	0.550	10,145
2023-11-30	0.506	0.590	0.506	0.590	0.590	24,272
2023-11-29	0.506	0.506	0.506	0.506	0.506	3
2023-11-28	0.490	0.490	0.479	0.490	0.490	2,784
2023-11-27	0.476	0.506	0.476	0.506	0.506	5,004
2023-11-24	0.450	0.478	0.450	0.478	0.478	520
2023-11-23	0.481	0.518	0.435	0.450	0.450	14,333
2023-11-22	0.480	0.518	0.480	0.518	0.518	201
2023-11-21	0.480	0.518	0.480	0.518	0.518	7,921
2023-11-20	0.534	0.534	0.481	0.518	0.518	9,245
2023-11-17	0.530	0.540	0.496	0.536	0.536	16,018
2023-11-16	0.500	0.530	0.497	0.530	0.530	1,001
2023-11-14	0.500	0.544	0.496	0.544	0.544	5,004
2023-11-13	0.528	0.560	0.502	0.550	0.550	13,820
2023-11-10	0.530	0.530	0.530	0.530	0.530	50

← NewerPage 11 of 20 · 1,161 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.