3R Games SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.690	0.690	0.642	0.658	0.658	74,869
2026-10-21	0.668	0.690	0.654	0.688	0.688	56,692
2026-10-20	0.668	0.672	0.650	0.660	0.660	56,815
2026-10-19	0.666	0.688	0.650	0.670	0.670	72,639
2026-10-16	0.698	0.698	0.660	0.666	0.666	23,791
2026-10-15	0.648	0.712	0.646	0.698	0.698	61,360
2026-10-14	0.670	0.670	0.614	0.648	0.648	96,700
2026-10-13	0.684	0.698	0.650	0.652	0.652	47,669
2026-10-12	0.712	0.712	0.670	0.670	0.670	34,610
2026-10-09	0.700	0.700	0.680	0.680	0.680	14,413
2026-10-08	0.696	0.700	0.680	0.698	0.698	20,854
2026-10-07	0.702	0.704	0.682	0.696	0.696	23,105
2026-10-06	0.710	0.710	0.684	0.696	0.696	13,444
2026-10-05	0.712	0.712	0.672	0.706	0.706	18,570
2026-10-02	0.700	0.714	0.686	0.704	0.704	10,435
2026-10-01	0.680	0.712	0.680	0.686	0.686	19,312
2026-09-30	0.700	0.710	0.682	0.698	0.698	11,359
2026-09-29	0.712	0.712	0.686	0.702	0.702	3,938
2026-09-28	0.664	0.714	0.664	0.710	0.710	61,540
2026-09-25	0.712	0.712	0.680	0.706	0.706	27,731
2026-09-24	0.714	0.714	0.682	0.688	0.688	33,763
2026-09-23	0.690	0.714	0.690	0.712	0.712	40,631
2026-09-22	0.704	0.712	0.682	0.708	0.708	32,158

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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.