True Games Syndicate S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-09	0.439	0.462	0.439	0.458	0.458	11,782
2025-01-03	0.391	0.429	0.370	0.429	0.429	37,389
2024-12-30	0.441	0.441	0.391	0.439	0.439	10,917
2024-12-27	0.441	0.441	0.441	0.441	0.441	200
2024-12-23	0.440	0.443	0.391	0.443	0.443	4,970
2024-12-20	0.391	0.440	0.390	0.440	0.440	25,407
2024-12-19	0.439	0.439	0.390	0.438	0.438	5,744
2024-12-18	0.390	0.439	0.390	0.439	0.439	528
2024-12-17	0.430	0.445	0.400	0.439	0.439	1,521
2024-12-16	0.450	0.450	0.400	0.430	0.430	8,122
2024-12-13	0.411	0.449	0.410	0.449	0.449	7,645
2024-12-12	0.447	0.459	0.447	0.459	0.459	1,151
2024-12-11	0.390	0.468	0.360	0.468	0.468	62,526
2024-12-10	0.430	0.430	0.365	0.399	0.399	120,366
2024-12-09	0.476	0.478	0.417	0.475	0.475	7,336
2024-12-06	0.460	0.476	0.440	0.472	0.472	785
2024-12-05	0.477	0.477	0.477	0.477	0.477	30
2024-12-04	0.472	0.478	0.431	0.477	0.477	3,993
2024-12-03	0.460	0.477	0.460	0.477	0.477	2,000
2024-12-02	0.421	0.476	0.421	0.476	0.476	1,300
2024-11-29	0.420	0.478	0.405	0.477	0.477	22,403
2024-11-28	0.430	0.468	0.409	0.468	0.468	5,731
2024-11-27	0.462	0.477	0.410	0.467	0.467	19,498
2024-11-26	0.460	0.465	0.460	0.465	0.465	251
2024-11-25	0.470	0.470	0.408	0.440	0.440	12,800
2024-11-22	0.460	0.474	0.421	0.474	0.474	7,025
2024-11-21	0.478	0.479	0.412	0.479	0.479	10,491
2024-11-20	0.481	0.482	0.427	0.480	0.480	14,035
2024-11-15	0.486	0.486	0.486	0.486	0.486	11
2024-11-14	0.466	0.486	0.430	0.486	0.486	16,576
2024-11-13	0.464	0.469	0.460	0.469	0.469	421
2024-11-12	0.440	0.465	0.405	0.465	0.465	25,076
2024-11-08	0.480	0.489	0.440	0.469	0.469	5,331
2024-11-07	0.490	0.499	0.490	0.499	0.499	320
2024-11-06	0.479	0.506	0.460	0.500	0.500	12,976
2024-11-05	0.506	0.512	0.476	0.512	0.512	4,182
2024-11-04	0.496	0.514	0.496	0.514	0.514	4,600
2024-10-31	0.481	0.498	0.480	0.498	0.498	5,001
2024-10-30	0.526	0.526	0.526	0.526	0.526	2,038
2024-10-29	0.500	0.520	0.480	0.520	0.520	5,200
2024-10-28	0.502	0.530	0.470	0.530	0.530	1,361
2024-10-25	0.506	0.534	0.506	0.534	0.534	1,011
2024-10-24	0.536	0.536	0.536	0.536	0.536	50
2024-10-22	0.530	0.536	0.530	0.536	0.536	500
2024-10-18	0.494	0.536	0.480	0.536	0.536	10,022
2024-10-17	0.490	0.536	0.490	0.536	0.536	2,348
2024-10-16	0.520	0.520	0.520	0.520	0.520	121
2024-10-15	0.516	0.528	0.500	0.528	0.528	10,450
2024-10-14	0.480	0.528	0.444	0.491	0.491	44,373
2024-10-11	0.522	0.522	0.522	0.522	0.522	105
2024-10-10	0.490	0.538	0.490	0.522	0.522	16,087
2024-10-08	0.550	0.552	0.500	0.540	0.540	7,911
2024-10-07	0.550	0.550	0.542	0.550	0.550	4,961
2024-10-04	0.540	0.548	0.540	0.548	0.548	3,531
2024-10-03	0.544	0.548	0.544	0.548	0.548	4,718
2024-10-02	0.546	0.548	0.546	0.548	0.548	2,670
2024-10-01	0.538	0.538	0.482	0.538	0.538	13,186
2024-09-30	0.524	0.538	0.524	0.538	0.538	7,929
2024-09-26	0.532	0.540	0.470	0.524	0.524	5,322
2024-09-25	0.472	0.532	0.432	0.532	0.532	18,591

← NewerPage 8 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.