True Games Syndicate S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	0.449	0.459	0.448	0.459	0.275	2,102
2022-08-12	0.507	0.507	0.410	0.451	0.271	58,903
2022-08-11	0.485	0.509	0.451	0.451	0.271	37,015
2022-08-10	0.449	0.490	0.449	0.485	0.291	51,448
2022-08-09	0.421	0.449	0.420	0.448	0.269	27,413
2022-08-08	0.440	0.450	0.420	0.450	0.270	237,872
2022-08-05	0.420	0.450	0.420	0.420	0.252	45,705
2022-08-04	0.430	0.455	0.418	0.423	0.254	59,738
2022-08-03	0.400	0.460	0.400	0.456	0.274	124,125
2022-08-02	0.400	0.400	0.400	0.400	0.240	7,050
2022-08-01	0.394	0.400	0.390	0.400	0.240	42,225
2022-07-29	0.395	0.395	0.350	0.394	0.236	91,762
2022-07-28	0.400	0.400	0.372	0.372	0.223	27,108
2022-07-27	0.381	0.408	0.370	0.400	0.240	33,977
2022-07-26	0.409	0.409	0.390	0.407	0.244	33,235
2022-07-25	0.448	0.450	0.390	0.409	0.245	169,043
2022-07-22	0.438	0.451	0.430	0.450	0.270	15,395
2022-07-21	0.519	0.529	0.416	0.438	0.263	489,537
2022-07-20	0.543	0.543	0.482	0.520	0.312	42,547
2022-07-19	0.568	0.568	0.490	0.490	0.294	167,175
2022-07-18	0.598	0.614	0.590	0.614	0.368	8,060
2022-07-15	0.616	0.616	0.564	0.600	0.360	2,703
2022-07-14	0.616	0.616	0.570	0.616	0.370	1,508
2022-07-13	0.600	0.620	0.562	0.620	0.372	14,930
2022-07-12	0.626	0.626	0.570	0.608	0.365	7,948
2022-07-11	0.590	0.599	0.501	0.599	0.359	175,197
2022-07-08	0.690	0.690	0.690	0.690	0.414	17
2022-07-07	0.669	0.690	0.669	0.690	0.414	4,228
2022-07-06	0.670	0.670	0.601	0.601	0.361	3,533
2022-07-05	0.596	0.668	0.596	0.650	0.390	1,087
2022-07-04	0.630	0.670	0.560	0.670	0.402	8,925
2022-07-01	0.650	0.659	0.650	0.659	0.395	3,778
2022-06-30	0.627	0.669	0.610	0.650	0.390	7,002
2022-06-29	0.648	0.648	0.590	0.627	0.376	10,598
2022-06-28	0.620	0.650	0.605	0.650	0.390	8,263
2022-06-27	0.620	0.690	0.620	0.690	0.414	3,265
2022-06-24	0.655	0.700	0.600	0.700	0.420	23,773
2022-06-23	0.655	0.700	0.655	0.700	0.420	4,023
2022-06-21	0.710	0.710	0.655	0.700	0.420	3,575
2022-06-20	0.690	0.700	0.690	0.700	0.420	1,787
2022-06-17	0.690	0.720	0.640	0.720	0.432	11,423
2022-06-15	0.710	0.710	0.650	0.690	0.414	13,082
2022-06-14	0.788	0.788	0.700	0.730	0.438	6,888
2022-06-13	0.750	0.750	0.734	0.750	0.450	19,165
2022-06-10	0.780	0.788	0.740	0.788	0.473	9,120
2022-06-09	0.767	0.790	0.760	0.788	0.473	10,082
2022-06-08	0.829	0.829	0.724	0.767	0.460	23,140
2022-06-07	0.829	0.829	0.829	0.829	0.497	3,333
2022-06-06	0.874	0.874	0.750	0.830	0.498	82,823
2022-06-03	0.864	0.877	0.805	0.877	0.526	12,102
2022-06-02	0.900	0.900	0.802	0.864	0.518	19,208
2022-06-01	0.920	0.925	0.920	0.925	0.555	1,983
2022-05-31	0.925	0.925	0.925	0.925	0.555	83
2022-05-30	0.920	0.925	0.890	0.925	0.555	5,933
2022-05-25	0.890	0.925	0.861	0.925	0.555	2,272
2022-05-24	0.850	0.890	0.850	0.890	0.534	1,417
2022-05-23	0.889	0.890	0.830	0.890	0.534	427
2022-05-20	0.920	0.920	0.805	0.889	0.533	31,438
2022-05-19	0.860	0.919	0.860	0.919	0.551	550
2022-05-18	0.890	0.930	0.801	0.920	0.552	22,205

← NewerPage 17 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.