3R Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	0.720	0.736	0.720	0.736	0.701	550
2021-12-30	0.720	0.760	0.648	0.700	0.667	39,504
2021-12-29	0.782	0.782	0.720	0.720	0.686	6,804
2021-12-28	0.778	0.780	0.720	0.778	0.742	12,364
2021-12-27	0.790	0.790	0.720	0.784	0.747	4,042
2021-12-23	0.720	0.790	0.720	0.790	0.753	2,201
2021-12-22	0.790	0.790	0.780	0.780	0.743	8,433
2021-12-21	0.790	0.790	0.720	0.780	0.743	34,143
2021-12-20	0.738	0.790	0.738	0.790	0.753	14,012
2021-12-17	0.720	0.730	0.700	0.730	0.696	5,709
2021-12-16	0.740	0.740	0.714	0.720	0.686	10,981
2021-12-15	0.764	0.764	0.700	0.740	0.705	22,334
2021-12-14	0.750	0.772	0.722	0.768	0.732	4,069
2021-12-13	0.750	0.750	0.720	0.720	0.686	11,839
2021-12-10	0.750	0.750	0.750	0.750	0.715	500
2021-12-09	0.778	0.778	0.720	0.750	0.715	3,920
2021-12-08	0.800	0.800	0.732	0.780	0.743	4,730
2021-12-07	0.800	0.800	0.780	0.800	0.762	1,730
2021-12-06	0.800	0.800	0.790	0.800	0.762	4,347
2021-12-03	0.798	0.810	0.798	0.800	0.762	14,375
2021-12-02	0.776	0.796	0.720	0.796	0.759	8,825
2021-12-01	0.774	0.776	0.774	0.776	0.740	1,936
2021-11-30	0.710	0.776	0.710	0.710	0.677	8,200
2021-11-29	0.750	0.778	0.748	0.778	0.742	2,570
2021-11-25	0.758	0.758	0.758	0.758	0.722	2,112
2021-11-24	0.758	0.758	0.758	0.758	0.722	1,190
2021-11-23	0.750	0.750	0.720	0.720	0.686	2,000
2021-11-22	0.750	0.760	0.750	0.760	0.724	1,500
2021-11-19	0.726	0.786	0.698	0.786	0.749	25,077
2021-11-18	0.790	0.790	0.790	0.790	0.753	400
2021-11-17	0.790	0.790	0.790	0.790	0.753	2,808
2021-11-16	0.750	0.760	0.720	0.740	0.705	11,174
2021-11-15	0.764	0.800	0.764	0.800	0.762	3,852
2021-11-12	0.800	0.800	0.744	0.800	0.762	10,899
2021-11-10	0.810	0.810	0.800	0.800	0.762	894
2021-11-09	0.760	0.810	0.760	0.810	0.772	2,250
2021-11-08	0.828	0.828	0.808	0.808	0.770	1,506
2021-11-05	0.780	0.810	0.760	0.810	0.772	5,999
2021-11-04	0.748	0.790	0.748	0.790	0.753	9,428
2021-11-03	0.750	0.808	0.744	0.744	0.709	5,948
2021-11-02	0.800	0.800	0.800	0.800	0.762	2,508
2021-10-29	0.798	0.800	0.760	0.800	0.762	17,469
2021-10-28	0.742	0.798	0.742	0.798	0.761	5,580
2021-10-27	0.798	0.800	0.746	0.796	0.759	36,225
2021-10-26	0.752	0.790	0.752	0.790	0.753	10,020
2021-10-25	0.828	0.828	0.828	0.828	0.789	551
2021-10-22	0.800	0.810	0.800	0.810	0.772	3,444

← NewerPage 21 of 21 · 1,247 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.0400 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.