True Games Syndicate S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	0.945	0.970	0.885	0.950	0.570	11,898
2022-05-16	0.980	0.980	0.900	0.930	0.558	9,922
2022-05-13	0.947	1.010	0.920	0.940	0.564	24,197
2022-05-12	0.942	0.947	0.900	0.910	0.546	2,558
2022-05-11	0.941	0.941	0.941	0.941	0.565	6,187
2022-05-10	0.930	0.972	0.900	0.942	0.565	19,627
2022-05-09	0.976	0.976	0.972	0.972	0.583	148
2022-05-06	0.950	0.976	0.950	0.976	0.586	5,060
2022-05-05	0.970	0.980	0.901	0.980	0.588	9,168
2022-05-04	0.965	1.010	0.850	0.979	0.587	44,293
2022-05-02	1.010	1.010	1.010	1.010	0.606	2
2022-04-29	0.990	1.020	0.952	0.970	0.582	16,657
2022-04-28	1.038	1.038	0.950	1.010	0.606	17,140
2022-04-27	0.982	1.048	0.950	0.974	0.584	10,332
2022-04-26	1.050	1.052	0.970	1.042	0.625	7,602
2022-04-25	1.060	1.060	1.000	1.050	0.630	10,038
2022-04-22	1.078	1.080	1.000	1.000	0.600	76,202
2022-04-21	1.044	1.130	1.030	1.078	0.647	8,917
2022-04-20	1.040	1.130	1.040	1.130	0.678	1,335
2022-04-19	1.156	1.158	1.030	1.150	0.690	9,975
2022-04-14	1.150	1.166	1.056	1.158	0.695	9,330
2022-04-13	1.206	1.206	1.034	1.150	0.690	16,583
2022-04-12	1.080	1.115	1.030	1.085	0.651	50,113
2022-04-11	1.115	1.140	1.080	1.130	0.678	618
2022-04-08	1.115	1.120	1.110	1.120	0.672	6,942
2022-04-07	1.055	1.140	1.055	1.120	0.672	1,820
2022-04-06	1.085	1.120	1.055	1.120	0.672	39,077
2022-04-05	1.120	1.120	1.120	1.120	0.672	600
2022-04-04	1.180	1.180	1.120	1.120	0.672	10,532
2022-04-01	1.205	1.205	1.200	1.200	0.720	1,275
2022-03-31	1.250	1.250	1.215	1.220	0.732	6,928
2022-03-30	1.275	1.275	1.250	1.250	0.750	328
2022-03-29	1.210	1.275	1.210	1.270	0.762	2,833
2022-03-28	1.205	1.275	1.205	1.270	0.762	1,047
2022-03-25	1.260	1.275	1.200	1.270	0.762	6,918
2022-03-24	1.280	1.350	1.115	1.290	0.774	23,255
2022-03-23	1.240	1.290	1.240	1.280	0.768	5,167
2022-03-22	1.230	1.240	1.230	1.240	0.744	6,717
2022-03-21	1.240	1.240	1.240	1.240	0.744	17
2022-03-18	1.235	1.240	1.235	1.240	0.744	2,257
2022-03-17	1.250	1.250	1.140	1.240	0.744	7,342
2022-03-16	1.180	1.250	1.155	1.240	0.744	13,570
2022-03-15	1.150	1.195	1.055	1.180	0.708	39,565
2022-03-14	1.140	1.150	1.080	1.150	0.690	12,133
2022-03-11	1.090	1.155	1.030	1.150	0.690	73,398
2022-03-10	1.140	1.160	1.070	1.160	0.696	19,562
2022-03-09	1.135	1.140	1.035	1.140	0.684	5,958
2022-03-08	1.135	1.135	1.030	1.100	0.660	28,785
2022-03-07	1.095	1.140	0.920	1.095	0.657	64,073
2022-03-04	1.120	1.165	1.105	1.140	0.684	6,500
2022-03-03	1.110	1.180	1.110	1.165	0.699	15,388
2022-03-02	1.245	1.250	1.040	1.220	0.732	48,523
2022-03-01	1.200	1.245	1.125	1.245	0.747	1,248
2022-02-28	1.250	1.250	1.100	1.240	0.744	32,517
2022-02-25	1.220	1.250	1.040	1.250	0.750	69,437
2022-02-24	1.250	1.340	1.100	1.130	0.678	85,287
2022-02-23	1.350	1.435	1.350	1.430	0.858	4,243
2022-02-22	1.360	1.440	1.335	1.440	0.864	30,612
2022-02-21	1.310	1.560	1.150	1.510	0.906	51,793
2022-02-18	1.445	1.445	1.340	1.400	0.840	8,322

← NewerPage 18 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.