True Games Syndicate S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	0.466	0.479	0.442	0.460	0.460	22,411
2023-08-07	0.508	0.508	0.410	0.466	0.466	114,939
2023-08-04	0.582	0.582	0.500	0.514	0.514	19,844
2023-08-03	0.590	0.590	0.532	0.572	0.572	12,860
2023-08-02	0.602	0.616	0.530	0.592	0.592	28,181
2023-08-01	0.560	0.636	0.516	0.592	0.592	138,723
2023-07-31	0.696	0.706	0.562	0.562	0.562	65,018
2023-07-28	0.644	0.772	0.640	0.700	0.700	137,288
2023-07-27	0.540	0.644	0.540	0.600	0.600	71,313
2023-07-26	0.484	0.576	0.462	0.558	0.558	118,101
2023-07-25	0.450	0.488	0.449	0.484	0.484	19,028
2023-07-24	0.483	0.488	0.440	0.484	0.484	32,326
2023-07-21	0.460	0.483	0.406	0.483	0.483	15,321
2023-07-20	0.486	0.486	0.400	0.460	0.460	42,675
2023-07-19	0.360	0.490	0.346	0.440	0.440	105,401
2023-07-18	0.362	0.362	0.328	0.361	0.361	4,751
2023-07-17	0.350	0.362	0.326	0.326	0.326	1,471
2023-07-14	0.338	0.350	0.338	0.350	0.350	7,111
2023-07-13	0.328	0.338	0.316	0.338	0.338	7,601
2023-07-11	0.324	0.355	0.314	0.355	0.355	8,706
2023-07-10	0.359	0.359	0.359	0.359	0.359	2,000
2023-07-07	0.359	0.360	0.359	0.360	0.360	3,000
2023-07-06	0.321	0.358	0.321	0.358	0.358	1,047
2023-07-05	0.336	0.358	0.322	0.350	0.350	1,487
2023-07-04	0.341	0.358	0.335	0.358	0.358	7,670
2023-07-03	0.341	0.359	0.341	0.359	0.359	1,531
2023-06-30	0.340	0.364	0.340	0.364	0.364	721
2023-06-29	0.388	0.390	0.338	0.359	0.359	35,624
2023-06-28	0.332	0.388	0.322	0.387	0.387	34,204
2023-06-27	0.360	0.360	0.360	0.360	0.360	185
2023-06-26	0.359	0.362	0.322	0.362	0.362	4,926
2023-06-23	0.331	0.331	0.327	0.331	0.331	3,501
2023-06-22	0.331	0.361	0.331	0.361	0.361	2,509
2023-06-21	0.363	0.363	0.325	0.361	0.361	4,000
2023-06-20	0.340	0.367	0.320	0.367	0.367	9,097
2023-06-19	0.310	0.328	0.310	0.320	0.320	3,700
2023-06-16	0.323	0.350	0.310	0.350	0.350	3,604
2023-06-15	0.328	0.328	0.319	0.320	0.320	7,225
2023-06-14	0.328	0.328	0.328	0.328	0.328	403
2023-06-13	0.330	0.339	0.327	0.338	0.338	21,867
2023-06-12	0.370	0.370	0.329	0.369	0.369	3,503
2023-06-09	0.327	0.372	0.327	0.350	0.350	4,531
2023-06-07	0.350	0.380	0.322	0.374	0.374	2,649
2023-06-06	0.360	0.388	0.317	0.350	0.350	25,277
2023-06-05	0.379	0.390	0.351	0.360	0.360	5,108
2023-06-02	0.380	0.380	0.350	0.380	0.380	7,877
2023-06-01	0.430	0.430	0.370	0.380	0.380	29,013
2023-05-31	0.430	0.430	0.429	0.430	0.430	2,879
2023-05-30	0.420	0.450	0.390	0.430	0.430	18,556
2023-05-29	0.480	0.480	0.410	0.420	0.420	8,582
2023-05-26	0.415	0.454	0.380	0.454	0.454	84,943
2023-05-25	0.390	0.415	0.387	0.415	0.415	6,715
2023-05-24	0.400	0.400	0.350	0.350	0.350	2,038
2023-05-23	0.400	0.400	0.400	0.400	0.400	201
2023-05-22	0.349	0.390	0.336	0.385	0.385	8,948
2023-05-19	0.349	0.350	0.348	0.349	0.349	9,658
2023-05-18	0.330	0.350	0.330	0.349	0.349	5,102
2023-05-17	0.330	0.330	0.320	0.330	0.330	3,706
2023-05-16	0.320	0.350	0.305	0.350	0.350	5,077
2023-05-15	0.325	0.348	0.304	0.328	0.328	21,680

← NewerPage 13 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.