True Games Syndicate S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.280	0.290	0.280	0.290	0.290	9,600
2025-10-29	0.290	0.306	0.274	0.303	0.303	3,008
2025-10-28	0.301	0.301	0.301	0.301	0.301	629
2025-10-27	0.290	0.300	0.290	0.300	0.300	1,220
2025-10-24	0.308	0.308	0.282	0.297	0.297	18,050
2025-10-23	0.296	0.309	0.296	0.309	0.309	6,738
2025-10-22	0.300	0.314	0.300	0.314	0.314	4,905
2025-10-21	0.315	0.316	0.300	0.300	0.300	2,548
2025-10-20	0.315	0.315	0.315	0.315	0.315	240
2025-10-17	0.300	0.316	0.290	0.315	0.315	118,139
2025-10-16	0.314	0.314	0.281	0.314	0.314	750
2025-10-15	0.300	0.314	0.300	0.314	0.314	970
2025-10-14	0.292	0.300	0.280	0.300	0.300	9,545
2025-10-13	0.300	0.310	0.292	0.292	0.292	10,188
2025-10-10	0.318	0.318	0.317	0.317	0.317	904
2025-10-09	0.318	0.318	0.318	0.318	0.318	150
2025-10-08	0.296	0.320	0.296	0.320	0.320	25,030
2025-10-07	0.316	0.318	0.300	0.318	0.318	3,627
2025-10-06	0.307	0.317	0.307	0.317	0.317	650
2025-10-03	0.317	0.317	0.317	0.317	0.317	0
2025-10-02	0.302	0.317	0.302	0.317	0.317	750
2025-10-01	0.318	0.318	0.318	0.318	0.318	0
2025-09-30	0.318	0.318	0.318	0.318	0.318	50
2025-09-29	0.315	0.319	0.297	0.319	0.319	2,287
2025-09-26	0.308	0.317	0.298	0.317	0.317	12,400
2025-09-25	0.326	0.326	0.326	0.326	0.326	0
2025-09-24	0.326	0.326	0.326	0.326	0.326	366
2025-09-23	0.330	0.330	0.305	0.326	0.326	1,702
2025-09-22	0.301	0.311	0.301	0.311	0.311	1,465
2025-09-19	0.293	0.338	0.293	0.338	0.338	14,184
2025-09-18	0.296	0.298	0.293	0.298	0.298	13,220
2025-09-17	0.311	0.311	0.311	0.311	0.311	155
2025-09-16	0.328	0.330	0.293	0.330	0.330	5,402
2025-09-15	0.330	0.330	0.330	0.330	0.330	335
2025-09-12	0.321	0.330	0.321	0.330	0.330	90
2025-09-11	0.321	0.321	0.321	0.321	0.321	50
2025-09-10	0.330	0.353	0.290	0.321	0.321	38,220
2025-09-09	0.344	0.355	0.344	0.355	0.355	5,723
2025-09-08	0.303	0.345	0.303	0.345	0.345	5,737
2025-09-05	0.345	0.345	0.345	0.345	0.345	30
2025-09-04	0.345	0.345	0.345	0.345	0.345	30
2025-09-03	0.346	0.346	0.306	0.346	0.346	6,338
2025-09-02	0.347	0.347	0.347	0.347	0.347	30
2025-09-01	0.349	0.349	0.349	0.349	0.349	30
2025-08-29	0.350	0.350	0.300	0.349	0.349	4,196
2025-08-28	0.322	0.350	0.322	0.349	0.349	34,280
2025-08-27	0.315	0.326	0.297	0.323	0.323	32,240
2025-08-26	0.345	0.350	0.316	0.316	0.316	2,958
2025-08-25	0.350	0.350	0.350	0.350	0.350	58
2025-08-21	0.358	0.359	0.340	0.358	0.358	3,078
2025-08-20	0.351	0.359	0.311	0.359	0.359	4,965
2025-08-18	0.360	0.360	0.359	0.360	0.360	8,852
2025-08-14	0.363	0.363	0.360	0.360	0.360	2,556
2025-08-13	0.364	0.364	0.362	0.363	0.363	3,737
2025-08-12	0.352	0.365	0.341	0.365	0.365	13,535
2025-08-08	0.390	0.390	0.351	0.388	0.388	5,792
2025-08-07	0.413	0.413	0.352	0.399	0.399	8,250
2025-08-06	0.412	0.412	0.412	0.412	0.412	10
2025-08-05	0.426	0.437	0.426	0.437	0.437	150
2025-07-31	0.436	0.436	0.404	0.430	0.430	1,332

← NewerPage 5 of 20 · 1,164 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.