True Games Syndicate S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	1.430	1.440	1.310	1.350	0.810	10,413
2022-02-16	1.445	1.445	1.440	1.445	0.867	3,950
2022-02-15	1.445	1.450	1.345	1.445	0.867	21,085
2022-02-14	1.420	1.450	1.320	1.390	0.834	34,600
2022-02-11	1.315	1.545	1.315	1.490	0.894	75,447
2022-02-10	1.395	1.470	1.395	1.440	0.864	3,022
2022-02-09	1.430	1.430	1.300	1.360	0.816	10,808
2022-02-08	1.445	1.445	1.375	1.390	0.834	685
2022-02-07	1.425	1.445	1.400	1.435	0.861	16,705
2022-02-04	1.435	1.435	1.395	1.430	0.858	7,617
2022-02-03	1.485	1.550	1.415	1.450	0.870	35,150
2022-02-02	1.320	1.500	1.280	1.485	0.891	146,525
2022-02-01	1.210	1.330	1.210	1.320	0.792	9,013
2022-01-31	1.140	1.220	1.130	1.210	0.726	6,890
2022-01-28	1.190	1.220	1.190	1.220	0.732	8,645
2022-01-27	1.130	1.200	1.130	1.195	0.717	1,073
2022-01-26	1.175	1.200	1.175	1.200	0.720	610
2022-01-25	1.095	1.175	1.095	1.175	0.705	6,107
2022-01-24	1.200	1.205	1.100	1.100	0.660	37,658
2022-01-21	1.200	1.215	1.115	1.205	0.723	3,018
2022-01-20	1.220	1.220	1.115	1.210	0.726	5,868
2022-01-19	1.240	1.250	1.150	1.220	0.732	42,540
2022-01-18	1.275	1.275	1.180	1.255	0.753	21,212
2022-01-17	1.300	1.315	1.255	1.280	0.768	13,297
2022-01-14	1.360	1.360	1.265	1.345	0.807	5,042
2022-01-13	1.360	1.380	1.250	1.360	0.816	52,967
2022-01-12	1.360	1.380	1.255	1.360	0.816	25,812
2022-01-11	1.400	1.420	1.300	1.360	0.816	23,840
2022-01-10	1.340	1.400	1.340	1.400	0.840	60,468
2022-01-07	1.180	1.330	1.180	1.325	0.795	109,532
2022-01-05	1.145	1.180	1.140	1.160	0.696	14,773
2022-01-04	1.145	1.155	1.100	1.150	0.690	53,400
2022-01-03	1.185	1.185	1.080	1.155	0.693	5,202
2021-12-30	1.090	1.095	1.030	1.095	0.657	18,970
2021-12-29	1.050	1.100	1.005	1.090	0.654	31,485
2021-12-28	1.050	1.110	1.000	1.010	0.606	163,557
2021-12-27	1.110	1.145	1.000	1.075	0.645	228,150
2021-12-23	1.110	1.130	1.100	1.120	0.672	53,900
2021-12-22	1.110	1.140	1.095	1.100	0.660	48,615
2021-12-21	1.150	1.165	1.100	1.110	0.666	27,577
2021-12-20	1.125	1.170	1.105	1.150	0.690	26,607
2021-12-17	1.170	1.170	1.130	1.170	0.702	22,387
2021-12-16	1.170	1.195	1.050	1.180	0.708	70,113
2021-12-15	1.170	1.200	1.160	1.180	0.708	27,447
2021-12-14	1.170	1.210	1.170	1.200	0.720	9,810
2021-12-13	1.200	1.235	1.180	1.210	0.726	39,678
2021-12-10	1.250	1.250	1.185	1.185	0.711	12,350
2021-12-09	1.240	1.290	1.170	1.275	0.765	26,582
2021-12-08	1.275	1.290	1.230	1.290	0.774	7,708
2021-12-07	1.270	1.270	1.270	1.270	0.762	1,532
2021-12-06	1.240	1.280	1.240	1.265	0.759	8,492
2021-12-03	1.300	1.300	1.255	1.290	0.774	13,798
2021-12-02	1.350	1.350	1.255	1.320	0.792	3,913
2021-12-01	1.235	1.410	1.220	1.350	0.810	107,660
2021-11-30	1.235	1.235	1.180	1.230	0.738	13,875
2021-11-29	1.190	1.260	1.145	1.200	0.720	68,847
2021-11-26	1.310	1.310	1.190	1.250	0.750	11,817
2021-11-25	1.315	1.315	1.315	1.315	0.789	167
2021-11-24	1.250	1.330	1.250	1.300	0.780	47,220
2021-11-23	1.250	1.250	1.150	1.210	0.726	42,892

← NewerPage 19 of 20 · 1,161 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.