True Games Syndicate S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	0.540	0.540	0.540	0.540	0.540	21
2023-11-08	0.566	0.566	0.496	0.540	0.540	9,427
2023-11-07	0.544	0.568	0.493	0.568	0.568	11,435
2023-11-06	0.514	0.564	0.481	0.548	0.548	11,951
2023-11-03	0.516	0.516	0.516	0.516	0.516	50
2023-11-02	0.546	0.546	0.473	0.516	0.516	3,302
2023-10-31	0.564	0.564	0.520	0.548	0.548	2,551
2023-10-30	0.488	0.584	0.488	0.568	0.568	12,673
2023-10-27	0.488	0.488	0.450	0.488	0.488	993
2023-10-24	0.499	0.499	0.499	0.499	0.499	12
2023-10-23	0.490	0.490	0.451	0.451	0.451	4,609
2023-10-20	0.538	0.538	0.538	0.538	0.538	120
2023-10-19	0.518	0.540	0.518	0.540	0.540	2,331
2023-10-18	0.470	0.518	0.468	0.518	0.518	2,003
2023-10-17	0.558	0.558	0.471	0.518	0.518	8,568
2023-10-16	0.500	0.590	0.500	0.520	0.520	10,280
2023-10-13	0.479	0.504	0.440	0.504	0.504	4,725
2023-10-12	0.479	0.479	0.479	0.479	0.479	31
2023-10-11	0.473	0.479	0.430	0.479	0.479	627
2023-10-10	0.473	0.479	0.423	0.473	0.473	6,488
2023-10-09	0.400	0.470	0.363	0.470	0.470	36,742
2023-10-06	0.405	0.427	0.405	0.405	0.405	621
2023-10-04	0.427	0.427	0.427	0.427	0.427	30
2023-10-03	0.429	0.434	0.404	0.426	0.426	2,802
2023-10-02	0.435	0.435	0.400	0.405	0.405	27,779
2023-09-29	0.439	0.439	0.439	0.439	0.439	1
2023-09-28	0.389	0.448	0.389	0.416	0.416	30,918
2023-09-27	0.390	0.390	0.372	0.390	0.390	15,513
2023-09-26	0.389	0.390	0.380	0.390	0.390	39,537
2023-09-25	0.404	0.404	0.371	0.389	0.389	18,204
2023-09-22	0.443	0.443	0.371	0.404	0.404	15,965
2023-09-21	0.424	0.426	0.409	0.426	0.426	1,001
2023-09-20	0.444	0.444	0.443	0.443	0.443	34
2023-09-19	0.423	0.423	0.423	0.423	0.423	3,000
2023-09-18	0.423	0.444	0.423	0.444	0.444	1,410
2023-09-14	0.431	0.450	0.402	0.448	0.448	6,335
2023-09-12	0.468	0.468	0.468	0.468	0.468	2,150
2023-09-11	0.464	0.468	0.463	0.468	0.468	204
2023-09-08	0.446	0.476	0.432	0.450	0.450	13,032
2023-09-07	0.443	0.447	0.443	0.447	0.447	200
2023-09-06	0.443	0.443	0.443	0.443	0.443	100
2023-09-05	0.442	0.442	0.442	0.442	0.442	30
2023-09-04	0.438	0.442	0.438	0.442	0.442	4,107
2023-09-01	0.430	0.438	0.415	0.438	0.438	2,196
2023-08-31	0.439	0.439	0.437	0.439	0.439	3,690
2023-08-30	0.412	0.447	0.412	0.445	0.445	2,749
2023-08-29	0.438	0.438	0.438	0.438	0.438	2,255
2023-08-28	0.419	0.446	0.415	0.440	0.440	2,983
2023-08-25	0.422	0.422	0.410	0.419	0.419	3,285
2023-08-24	0.439	0.439	0.410	0.430	0.430	10,184
2023-08-23	0.410	0.449	0.403	0.439	0.439	21,255
2023-08-22	0.427	0.427	0.410	0.425	0.425	1,835
2023-08-21	0.411	0.431	0.411	0.429	0.429	1,761
2023-08-18	0.441	0.443	0.411	0.436	0.436	13,539
2023-08-17	0.443	0.443	0.443	0.443	0.443	1,498
2023-08-16	0.473	0.476	0.411	0.449	0.449	13,804
2023-08-14	0.454	0.475	0.454	0.475	0.475	509
2023-08-11	0.455	0.491	0.455	0.491	0.491	17,946
2023-08-10	0.466	0.477	0.432	0.460	0.460	4,167
2023-08-09	0.469	0.473	0.440	0.468	0.468	4,377

← NewerPage 12 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.