True Games Syndicate S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	0.338	0.349	0.338	0.349	0.349	1,000
2023-05-11	0.300	0.339	0.290	0.338	0.338	3,756
2023-05-10	0.310	0.350	0.310	0.350	0.350	3,999
2023-05-09	0.349	0.349	0.349	0.349	0.349	649
2023-05-08	0.323	0.350	0.300	0.350	0.350	12,939
2023-05-05	0.323	0.323	0.323	0.323	0.323	30
2023-05-04	0.325	0.325	0.325	0.325	0.325	340
2023-05-02	0.300	0.329	0.300	0.327	0.327	1,137
2023-04-28	0.304	0.339	0.302	0.330	0.330	4,711
2023-04-27	0.340	0.340	0.339	0.340	0.340	693
2023-04-26	0.350	0.350	0.302	0.330	0.330	2,741
2023-04-25	0.322	0.350	0.319	0.350	0.350	22,268
2023-04-24	0.293	0.324	0.290	0.309	0.309	11,009
2023-04-20	0.283	0.339	0.283	0.339	0.339	6,273
2023-04-19	0.311	0.330	0.311	0.330	0.330	475
2023-04-18	0.310	0.348	0.310	0.340	0.340	15,937
2023-04-17	0.319	0.350	0.310	0.310	0.310	29,025
2023-04-14	0.292	0.323	0.277	0.320	0.320	21,505
2023-04-13	0.292	0.292	0.277	0.292	0.292	8,177
2023-04-12	0.292	0.292	0.290	0.292	0.292	5,455
2023-04-11	0.292	0.305	0.292	0.292	0.292	7,279
2023-04-06	0.276	0.292	0.276	0.292	0.292	1,999
2023-04-05	0.276	0.290	0.276	0.290	0.290	5,228
2023-04-04	0.276	0.291	0.276	0.291	0.291	21,446
2023-04-03	0.272	0.293	0.272	0.293	0.293	501
2023-03-31	0.280	0.294	0.277	0.294	0.294	5,548
2023-03-30	0.272	0.294	0.272	0.290	0.290	3,369
2023-03-29	0.253	0.298	0.253	0.294	0.294	28,967
2023-03-28	0.297	0.297	0.252	0.289	0.289	10,793
2023-03-27	0.299	0.299	0.271	0.299	0.299	1,999
2023-03-24	0.299	0.299	0.299	0.299	0.299	1,000
2023-03-23	0.264	0.299	0.264	0.299	0.299	202
2023-03-21	0.265	0.300	0.265	0.300	0.300	3,600
2023-03-20	0.262	0.310	0.262	0.299	0.299	4,174
2023-03-17	0.287	0.320	0.287	0.310	0.310	23,859
2023-03-15	0.273	0.297	0.260	0.294	0.294	25,520
2023-03-14	0.298	0.300	0.271	0.298	0.298	10,968
2023-03-13	0.273	0.296	0.273	0.296	0.296	6,079
2023-03-10	0.280	0.300	0.280	0.300	0.300	1,274
2023-03-09	0.268	0.300	0.268	0.300	0.300	37,678
2023-03-08	0.288	0.288	0.266	0.282	0.282	10,474
2023-03-07	0.300	0.300	0.290	0.290	0.290	424
2023-03-06	0.300	0.300	0.300	0.300	0.300	300
2023-03-03	0.300	0.310	0.300	0.310	0.310	10,556
2023-03-02	0.300	0.300	0.300	0.300	0.300	750
2023-03-01	0.300	0.310	0.300	0.300	0.300	19,903
2023-02-28	0.300	0.300	0.300	0.300	0.300	304
2023-02-27	0.290	0.310	0.288	0.310	0.310	22,082
2023-02-24	0.320	0.320	0.320	0.320	0.320	2,000
2023-02-23	0.310	0.323	0.309	0.323	0.323	15,050
2023-02-22	0.310	0.310	0.310	0.310	0.310	50
2023-02-21	0.310	0.310	0.310	0.310	0.310	2,300
2023-02-20	0.321	0.321	0.287	0.320	0.320	7,740
2023-02-17	0.300	0.325	0.295	0.324	0.324	4,766
2023-02-16	0.303	0.303	0.285	0.298	0.298	33,176
2023-02-15	0.323	0.323	0.287	0.303	0.303	12,816
2023-02-14	0.285	0.326	0.285	0.325	0.325	906
2023-02-13	0.327	0.327	0.285	0.325	0.325	1,898
2023-02-10	0.309	0.328	0.281	0.328	0.328	9,068
2023-02-09	0.292	0.318	0.280	0.309	0.309	53,531

← NewerPage 14 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.