True Games Syndicate S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	0.260	0.269	0.238	0.264	0.264	8,659
2022-11-08	0.283	0.283	0.238	0.278	0.278	7,007
2022-11-07	0.260	0.296	0.260	0.285	0.285	64,758
2022-11-04	0.300	0.310	0.300	0.310	0.310	2,845
2022-11-03	0.280	0.300	0.270	0.300	0.300	177,127
2022-11-02	0.290	0.295	0.268	0.295	0.295	9,022
2022-10-31	0.290	0.320	0.269	0.295	0.295	111,014
2022-10-28	0.428	0.428	0.342	0.360	0.360	4,238
2022-10-27	0.429	0.429	0.370	0.418	0.418	8,421
2022-10-26	0.429	0.429	0.366	0.429	0.429	70
2022-10-25	0.360	0.429	0.360	0.428	0.428	11,516
2022-10-24	0.360	0.414	0.360	0.414	0.414	4,215
2022-10-21	0.370	0.433	0.350	0.419	0.419	6,610
2022-10-20	0.347	0.390	0.286	0.370	0.370	20,596
2022-10-19	0.268	0.338	0.268	0.338	0.338	16,614
2022-10-18	0.265	0.294	0.265	0.292	0.292	12,030
2022-10-17	0.266	0.297	0.264	0.294	0.294	2,876
2022-10-14	0.261	0.288	0.261	0.286	0.286	1,986
2022-10-13	0.261	0.289	0.261	0.262	0.262	7
2022-10-12	0.262	0.293	0.261	0.289	0.289	624
2022-10-11	0.294	0.294	0.262	0.263	0.263	488
2022-10-10	0.261	0.294	0.261	0.294	0.294	2,909
2022-10-07	0.260	0.289	0.253	0.280	0.280	12,907
2022-10-06	0.257	0.289	0.257	0.259	0.259	2,806
2022-10-05	0.289	0.293	0.244	0.290	0.290	9,112
2022-10-04	0.255	0.289	0.255	0.255	0.255	405
2022-10-03	0.280	0.288	0.255	0.280	0.280	4,194
2022-09-30	0.254	0.289	0.254	0.280	0.280	162
2022-09-29	0.294	0.294	0.260	0.289	0.289	20,772
2022-09-28	0.275	0.294	0.275	0.294	0.294	674
2022-09-27	0.275	0.294	0.275	0.294	0.294	2,463
2022-09-26	0.292	0.292	0.273	0.273	0.273	9,739
2022-09-23	0.271	0.294	0.271	0.273	0.273	2,240
2022-09-22	0.273	0.297	0.271	0.294	0.294	5,690
2022-09-21	0.270	0.298	0.269	0.272	0.272	1,891
2022-09-20	0.284	0.295	0.266	0.295	0.295	2,767
2022-09-19	0.280	0.285	0.262	0.284	0.284	25,803
2022-09-16	0.285	0.294	0.252	0.262	0.262	12,635
2022-09-15	0.271	0.297	0.251	0.285	0.285	10,046
2022-09-14	0.298	0.298	0.271	0.297	0.297	117
2022-09-13	0.268	0.299	0.268	0.298	0.298	5,024
2022-09-12	0.300	0.300	0.267	0.299	0.299	12,718
2022-09-09	0.276	0.308	0.261	0.270	0.270	9,567
2022-09-08	0.256	0.319	0.256	0.308	0.308	24,791
2022-09-07	0.325	0.330	0.222	0.312	0.312	131,052
2022-09-06	0.353	0.353	0.353	0.353	0.353	3,500
2022-09-05	0.354	0.354	0.354	0.354	0.354	2,000
2022-09-02	0.318	0.358	0.318	0.358	0.358	9,289
2022-09-01	0.350	0.368	0.315	0.367	0.367	5,189
2022-08-31	0.368	0.368	0.319	0.359	0.359	7,495
2022-08-30	0.351	0.368	0.340	0.368	0.368	7,894
2022-08-29	0.370	0.370	0.350	0.368	0.368	4,026
2022-08-26	0.357	0.370	0.330	0.360	0.360	29,564
2022-08-25	0.367	0.395	0.358	0.358	0.358	7,202
2022-08-24	0.440	0.440	0.363	0.400	0.400	62,409
2022-08-23	0.430	0.457	0.381	0.450	0.270	12,725
2022-08-22	0.460	0.460	0.460	0.460	0.276	2
2022-08-19	0.430	0.430	0.430	0.430	0.258	167
2022-08-18	0.459	0.464	0.459	0.464	0.278	2,278
2022-08-17	0.459	0.459	0.459	0.459	0.275	50

← NewerPage 16 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.