True Games Syndicate S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-24	0.546	0.546	0.474	0.495	0.495	32,692
2024-09-23	0.530	0.550	0.530	0.546	0.546	22,885
2024-09-20	0.534	0.534	0.530	0.530	0.530	1,700
2024-09-19	0.568	0.568	0.540	0.566	0.566	15,071
2024-09-18	0.550	0.588	0.546	0.568	0.568	16,260
2024-09-17	0.550	0.588	0.544	0.580	0.580	8,525
2024-09-16	0.556	0.578	0.540	0.570	0.570	17,950
2024-09-13	0.576	0.590	0.550	0.590	0.590	14,312
2024-09-12	0.620	0.620	0.570	0.598	0.598	15,350
2024-09-11	0.580	0.620	0.580	0.620	0.620	152
2024-09-10	0.590	0.618	0.590	0.618	0.618	185
2024-09-09	0.634	0.634	0.574	0.620	0.620	7,809
2024-09-06	0.588	0.634	0.554	0.634	0.634	25,269
2024-09-05	0.618	0.618	0.552	0.594	0.594	12,769
2024-09-04	0.564	0.610	0.542	0.610	0.610	13,809
2024-09-03	0.626	0.626	0.550	0.588	0.588	41,316
2024-09-02	0.612	0.638	0.588	0.626	0.626	16,870
2024-08-30	0.628	0.636	0.576	0.636	0.636	18,266
2024-08-29	0.644	0.644	0.574	0.628	0.628	69,286
2024-08-28	0.682	0.682	0.600	0.644	0.644	36,680
2024-08-27	0.698	0.708	0.650	0.698	0.698	14,537
2024-08-26	0.802	0.802	0.702	0.750	0.750	22,099
2024-08-23	0.820	0.898	0.750	0.806	0.806	63,142
2024-08-22	0.788	0.910	0.690	0.844	0.844	153,461
2024-08-21	0.826	0.828	0.676	0.788	0.788	62,067
2024-08-20	0.652	0.838	0.650	0.828	0.828	68,790
2024-08-19	0.670	0.690	0.602	0.652	0.652	7,076
2024-08-16	0.646	0.646	0.590	0.644	0.644	11,858
2024-08-14	0.646	0.646	0.606	0.642	0.642	15,606
2024-08-13	0.608	0.640	0.600	0.620	0.620	3,886
2024-08-12	0.616	0.650	0.608	0.608	0.608	25,335
2024-08-09	0.590	0.610	0.522	0.610	0.610	39,686
2024-08-08	0.560	0.650	0.560	0.648	0.648	2,540
2024-08-07	0.560	0.568	0.520	0.560	0.560	16,535
2024-08-06	0.610	0.626	0.558	0.606	0.606	3,131
2024-08-05	0.572	0.638	0.556	0.610	0.610	5,357
2024-08-01	0.590	0.600	0.560	0.600	0.600	1,908
2024-07-31	0.570	0.570	0.560	0.560	0.560	3,670
2024-07-30	0.626	0.630	0.570	0.600	0.600	10,900
2024-07-29	0.600	0.650	0.590	0.638	0.638	5,270
2024-07-26	0.656	0.690	0.610	0.640	0.640	33,828
2024-07-25	0.678	0.678	0.624	0.656	0.656	7,385
2024-07-24	0.590	0.648	0.590	0.624	0.624	6,450
2024-07-23	0.586	0.586	0.530	0.578	0.578	14,611
2024-07-22	0.658	0.658	0.552	0.586	0.586	32,934
2024-07-19	0.650	0.696	0.600	0.670	0.670	32,860
2024-07-18	0.692	0.692	0.638	0.686	0.686	4,289
2024-07-17	0.686	0.686	0.650	0.678	0.678	4,144
2024-07-16	0.686	0.688	0.650	0.688	0.688	10,073
2024-07-15	0.722	0.722	0.610	0.686	0.686	48,272
2024-07-12	0.736	0.748	0.690	0.734	0.734	33,345
2024-07-11	0.752	0.752	0.700	0.736	0.736	10,589
2024-07-10	0.780	0.780	0.690	0.742	0.742	44,955
2024-07-09	0.776	0.776	0.708	0.736	0.736	18,414
2024-07-08	0.800	0.808	0.710	0.722	0.722	59,248
2024-07-05	0.696	0.830	0.640	0.800	0.800	148,786
2024-07-04	0.758	0.758	0.610	0.698	0.698	167,518
2024-07-03	0.850	0.850	0.712	0.760	0.760	51,802
2024-07-02	0.594	0.854	0.586	0.804	0.804	256,468
2024-07-01	0.620	0.626	0.566	0.586	0.586	84,442

← NewerPage 9 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.