True Games Syndicate S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	0.417	0.438	0.417	0.435	0.435	634
2025-07-29	0.402	0.438	0.400	0.417	0.417	27,609
2025-07-28	0.400	0.437	0.400	0.437	0.437	800
2025-07-25	0.437	0.437	0.437	0.437	0.437	20
2025-07-24	0.400	0.440	0.400	0.440	0.440	2,085
2025-07-23	0.400	0.400	0.399	0.400	0.400	2,770
2025-07-22	0.396	0.419	0.390	0.419	0.419	5,725
2025-07-21	0.401	0.426	0.392	0.426	0.426	20,320
2025-07-18	0.411	0.429	0.401	0.426	0.426	3,759
2025-07-16	0.436	0.439	0.406	0.439	0.439	5,510
2025-07-15	0.412	0.440	0.403	0.440	0.440	16,501
2025-07-14	0.405	0.440	0.401	0.440	0.440	2,432
2025-07-09	0.421	0.448	0.404	0.448	0.448	2,482
2025-07-08	0.445	0.445	0.445	0.445	0.445	30
2025-07-07	0.448	0.448	0.448	0.448	0.448	530
2025-07-04	0.446	0.448	0.446	0.448	0.448	1,350
2025-07-03	0.434	0.449	0.428	0.449	0.449	2,166
2025-07-02	0.480	0.487	0.411	0.439	0.439	13,803
2025-07-01	0.468	0.469	0.467	0.467	0.467	500
2025-06-30	0.470	0.474	0.470	0.470	0.470	2,104
2025-06-27	0.431	0.479	0.431	0.479	0.479	671
2025-06-26	0.430	0.475	0.430	0.475	0.475	2,030
2025-06-25	0.470	0.479	0.420	0.468	0.468	12,845
2025-06-24	0.488	0.488	0.488	0.488	0.488	30
2025-06-23	0.494	0.498	0.489	0.489	0.489	11,400
2025-06-20	0.495	0.496	0.495	0.496	0.496	990
2025-06-18	0.496	0.496	0.485	0.494	0.494	595
2025-06-17	0.496	0.496	0.496	0.496	0.496	130
2025-06-16	0.461	0.496	0.454	0.496	0.496	1,369
2025-06-13	0.499	0.500	0.499	0.500	0.500	1,030
2025-06-12	0.499	0.499	0.499	0.499	0.499	30
2025-06-11	0.500	0.500	0.499	0.499	0.499	2,003
2025-06-10	0.500	0.500	0.500	0.500	0.500	20
2025-06-09	0.497	0.500	0.497	0.500	0.500	3,984
2025-06-06	0.490	0.500	0.440	0.500	0.500	3,647
2025-06-04	0.499	0.502	0.460	0.502	0.502	5,419
2025-06-03	0.504	0.504	0.460	0.499	0.499	10,746
2025-06-02	0.504	0.504	0.504	0.504	0.504	20
2025-05-30	0.504	0.504	0.480	0.504	0.504	220
2025-05-28	0.506	0.506	0.506	0.506	0.506	20
2025-05-27	0.506	0.506	0.506	0.506	0.506	20
2025-05-26	0.504	0.506	0.500	0.500	0.500	3,030
2025-05-23	0.500	0.504	0.500	0.504	0.504	1,920
2025-05-21	0.472	0.506	0.472	0.506	0.506	221
2025-05-16	0.499	0.506	0.499	0.506	0.506	250
2025-05-15	0.506	0.506	0.506	0.506	0.506	10,000
2025-05-14	0.497	0.506	0.460	0.506	0.506	4,520
2025-05-13	0.506	0.506	0.506	0.506	0.506	2,332
2025-05-12	0.508	0.508	0.508	0.508	0.508	2,932
2025-05-09	0.508	0.508	0.508	0.508	0.508	50
2025-05-08	0.455	0.510	0.455	0.510	0.510	231
2025-05-06	0.450	0.510	0.450	0.510	0.510	2,022
2025-04-29	0.500	0.500	0.500	0.500	0.500	158
2025-04-28	0.499	0.500	0.460	0.470	0.470	8,420
2025-04-24	0.460	0.499	0.451	0.499	0.499	2,720
2025-04-23	0.510	0.510	0.510	0.510	0.510	30
2025-04-22	0.470	0.520	0.450	0.518	0.518	4,503
2025-04-17	0.454	0.470	0.436	0.470	0.470	12,220
2025-04-16	0.452	0.485	0.435	0.454	0.454	79,834
2025-04-15	0.500	0.524	0.470	0.524	0.524	6,731

← NewerPage 6 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.