True Games Syndicate S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-15	0.500	0.524	0.470	0.524	0.524	6,731
2025-04-14	0.524	0.524	0.524	0.524	0.524	1,050
2025-04-11	0.506	0.526	0.506	0.526	0.526	1,460
2025-04-10	0.473	0.508	0.473	0.508	0.508	1,335
2025-04-09	0.470	0.470	0.465	0.465	0.465	2,284
2025-04-08	0.500	0.506	0.466	0.506	0.506	792
2025-04-07	0.474	0.500	0.471	0.500	0.500	5,150
2025-04-04	0.512	0.512	0.508	0.510	0.510	7,420
2025-04-02	0.491	0.522	0.470	0.522	0.522	35,397
2025-04-01	0.491	0.540	0.490	0.540	0.540	3,370
2025-03-31	0.538	0.538	0.536	0.536	0.536	200
2025-03-28	0.542	0.542	0.500	0.540	0.540	5,030
2025-03-27	0.536	0.544	0.536	0.544	0.544	2,450
2025-03-25	0.492	0.540	0.490	0.540	0.540	5,421
2025-03-24	0.490	0.544	0.490	0.544	0.544	230
2025-03-21	0.536	0.540	0.536	0.540	0.540	2,000
2025-03-20	0.540	0.540	0.500	0.538	0.538	9,091
2025-03-19	0.536	0.550	0.536	0.550	0.550	2,370
2025-03-18	0.538	0.538	0.538	0.538	0.538	20
2025-03-17	0.538	0.538	0.538	0.538	0.538	20
2025-03-14	0.510	0.538	0.510	0.538	0.538	2,191
2025-03-13	0.470	0.510	0.470	0.510	0.510	14,191
2025-03-12	0.497	0.497	0.470	0.470	0.470	2,234
2025-03-11	0.490	0.490	0.470	0.470	0.470	1,323
2025-03-10	0.526	0.526	0.490	0.500	0.500	5,591
2025-03-06	0.536	0.540	0.536	0.540	0.540	238
2025-03-05	0.480	0.540	0.470	0.540	0.540	2,865
2025-03-03	0.548	0.548	0.480	0.548	0.548	3,770
2025-02-28	0.530	0.548	0.530	0.548	0.548	5,505
2025-02-27	0.490	0.548	0.490	0.530	0.530	29,875
2025-02-26	0.456	0.495	0.430	0.495	0.495	22,201
2025-02-25	0.496	0.496	0.496	0.496	0.496	20
2025-02-24	0.496	0.496	0.496	0.496	0.496	30
2025-02-21	0.440	0.495	0.440	0.495	0.495	6,221
2025-02-20	0.480	0.495	0.480	0.495	0.495	1,160
2025-02-19	0.488	0.492	0.440	0.485	0.485	14,633
2025-02-18	0.489	0.489	0.488	0.488	0.488	1,050
2025-02-17	0.430	0.496	0.430	0.490	0.490	2,781
2025-02-14	0.479	0.496	0.479	0.496	0.496	4,060
2025-02-13	0.489	0.494	0.468	0.491	0.491	37,880
2025-02-12	0.453	0.514	0.453	0.470	0.470	33,056
2025-02-11	0.540	0.578	0.472	0.528	0.528	76,847
2025-02-10	0.480	0.570	0.454	0.540	0.540	95,595
2025-02-07	0.469	0.490	0.468	0.490	0.490	16,852
2025-02-06	0.460	0.469	0.460	0.468	0.468	5,140
2025-02-05	0.460	0.460	0.460	0.460	0.460	670
2025-02-04	0.450	0.460	0.450	0.460	0.460	1,380
2025-02-03	0.450	0.450	0.440	0.440	0.440	230
2025-01-31	0.450	0.450	0.450	0.450	0.450	30
2025-01-30	0.450	0.450	0.450	0.450	0.450	30
2025-01-29	0.433	0.455	0.433	0.450	0.450	13,201
2025-01-28	0.424	0.433	0.410	0.433	0.433	3,302
2025-01-27	0.432	0.433	0.432	0.433	0.433	2,300
2025-01-22	0.391	0.436	0.385	0.436	0.436	1,000
2025-01-17	0.430	0.437	0.430	0.437	0.437	300
2025-01-16	0.420	0.420	0.420	0.420	0.420	1,300
2025-01-15	0.437	0.437	0.437	0.437	0.437	16
2025-01-14	0.400	0.437	0.400	0.437	0.437	2,875
2025-01-13	0.430	0.436	0.390	0.436	0.436	6,700
2025-01-10	0.451	0.451	0.451	0.451	0.451	2,218

← NewerPage 7 of 20 · 1,165 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.