True Games Syndicate S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	0.292	0.318	0.280	0.309	0.309	53,531
2023-02-08	0.329	0.349	0.286	0.337	0.337	25,801
2023-02-07	0.318	0.328	0.318	0.328	0.328	23,762
2023-02-06	0.309	0.320	0.286	0.320	0.320	7,082
2023-02-03	0.351	0.380	0.284	0.310	0.310	78,219
2023-02-02	0.380	0.380	0.380	0.380	0.380	200
2023-02-01	0.370	0.389	0.370	0.380	0.380	8,270
2023-01-31	0.350	0.389	0.350	0.389	0.389	1,111
2023-01-30	0.389	0.389	0.389	0.389	0.389	7,000
2023-01-27	0.360	0.389	0.359	0.389	0.389	13,517
2023-01-26	0.370	0.400	0.358	0.389	0.389	16,129
2023-01-25	0.350	0.350	0.350	0.350	0.350	4,620
2023-01-24	0.375	0.409	0.375	0.400	0.400	24,819
2023-01-23	0.369	0.380	0.310	0.370	0.370	1,119
2023-01-20	0.326	0.380	0.311	0.370	0.370	8,261
2023-01-19	0.320	0.320	0.320	0.320	0.320	4,221
2023-01-18	0.329	0.329	0.329	0.329	0.329	300
2023-01-17	0.342	0.342	0.290	0.331	0.331	20,003
2023-01-16	0.390	0.409	0.312	0.340	0.340	14,891
2023-01-13	0.442	0.442	0.354	0.398	0.398	65,660
2023-01-12	0.349	0.390	0.321	0.390	0.390	56,350
2023-01-11	0.320	0.350	0.320	0.330	0.330	4,651
2023-01-10	0.310	0.350	0.310	0.350	0.350	40,000
2023-01-09	0.310	0.310	0.300	0.300	0.300	3,707
2023-01-05	0.300	0.310	0.278	0.300	0.300	1,757
2023-01-04	0.297	0.300	0.297	0.299	0.299	3,000
2023-01-03	0.290	0.298	0.275	0.297	0.297	1,781
2023-01-02	0.288	0.299	0.288	0.290	0.290	6,188
2022-12-28	0.280	0.298	0.271	0.288	0.288	65,279
2022-12-27	0.266	0.299	0.266	0.299	0.299	21,921
2022-12-23	0.266	0.300	0.260	0.300	0.300	56,704
2022-12-22	0.233	0.266	0.233	0.260	0.260	8,971
2022-12-21	0.250	0.270	0.233	0.270	0.270	13,010
2022-12-20	0.255	0.260	0.255	0.260	0.260	3,400
2022-12-19	0.260	0.275	0.228	0.274	0.274	18,635
2022-12-15	0.265	0.279	0.256	0.279	0.279	4,550
2022-12-14	0.275	0.275	0.274	0.274	0.274	1,395
2022-12-13	0.263	0.275	0.256	0.270	0.270	22,425
2022-12-12	0.290	0.300	0.261	0.290	0.290	8,928
2022-12-09	0.297	0.297	0.275	0.280	0.280	6,857
2022-12-08	0.290	0.298	0.274	0.298	0.298	1,239
2022-12-07	0.290	0.290	0.274	0.290	0.290	16,099
2022-12-06	0.298	0.298	0.280	0.290	0.290	1,106
2022-12-05	0.280	0.298	0.280	0.298	0.298	502
2022-12-02	0.280	0.295	0.280	0.295	0.295	319
2022-12-01	0.296	0.298	0.296	0.298	0.298	722
2022-11-30	0.290	0.300	0.278	0.300	0.300	8,638
2022-11-29	0.241	0.337	0.241	0.294	0.294	97,161
2022-11-28	0.267	0.267	0.241	0.266	0.266	3
2022-11-25	0.268	0.268	0.241	0.242	0.242	4,917
2022-11-24	0.240	0.268	0.240	0.268	0.268	2
2022-11-23	0.233	0.269	0.233	0.268	0.268	7,420
2022-11-22	0.228	0.259	0.227	0.259	0.259	18,237
2022-11-21	0.233	0.274	0.220	0.267	0.267	56,916
2022-11-18	0.242	0.275	0.242	0.274	0.274	3,519
2022-11-17	0.270	0.274	0.270	0.274	0.274	9,737
2022-11-16	0.241	0.274	0.241	0.270	0.270	10
2022-11-15	0.263	0.276	0.240	0.274	0.274	2,076
2022-11-14	0.232	0.263	0.232	0.263	0.263	20,725
2022-11-10	0.244	0.258	0.211	0.250	0.250	74,650

← NewerPage 15 of 20 · 1,166 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.