Games Operators SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	18.500	21.600	18.500	20.600	17.267	45,353
2023-06-15	18.400	18.400	17.700	18.100	15.171	4,131
2023-06-14	19.150	19.150	17.700	18.200	15.255	6,108
2023-06-13	19.150	19.250	18.550	18.850	15.800	4,978
2023-06-12	18.350	19.300	17.500	19.100	16.010	18,533
2023-06-09	18.200	18.300	17.800	18.300	15.339	2,817
2023-06-07	17.800	18.150	17.200	18.100	15.171	7,424
2023-06-06	17.500	17.800	16.550	17.800	14.920	1,501
2023-06-05	16.600	17.800	16.200	17.400	14.585	3,321
2023-06-02	17.200	17.200	16.300	16.300	13.663	7,048
2023-06-01	17.150	17.150	16.400	17.000	14.249	4,496
2023-05-31	17.000	17.400	16.600	16.850	14.124	5,129
2023-05-30	17.950	17.950	17.150	17.500	14.668	1,463
2023-05-29	17.250	17.700	17.250	17.500	14.668	1,363
2023-05-26	18.000	18.000	17.450	17.500	14.668	3,372
2023-05-25	17.900	18.000	17.600	17.600	14.752	4,724
2023-05-24	17.700	17.900	17.250	17.500	14.668	2,310
2023-05-23	17.650	17.700	17.250	17.700	14.836	3,526
2023-05-22	17.950	18.000	17.300	17.300	14.501	7,221
2023-05-19	17.000	17.800	17.000	17.700	14.836	11,163
2023-05-18	17.850	18.100	16.700	16.700	13.998	6,251
2023-05-17	17.500	18.650	17.200	17.550	14.710	25,788
2023-05-16	15.900	17.400	15.800	17.350	14.543	19,314
2023-05-15	15.900	16.200	15.550	15.900	13.327	3,536
2023-05-12	15.750	15.900	15.400	15.900	13.327	9,559
2023-05-11	14.900	16.350	14.900	15.500	12.992	27,635
2023-05-10	14.850	15.000	14.300	15.000	12.573	2,631
2023-05-09	14.700	15.500	14.300	14.700	12.322	8,167
2023-05-08	14.650	14.900	14.300	14.800	12.405	1,361
2023-05-05	14.600	14.800	14.400	14.650	12.280	1,408
2023-05-04	14.950	15.100	14.400	14.600	12.238	4,132
2023-05-02	14.600	15.400	14.600	14.800	12.405	2,676
2023-04-28	14.300	14.850	14.250	14.800	12.405	3,850
2023-04-27	14.900	14.900	14.200	14.550	12.196	4,160
2023-04-26	14.900	14.900	14.400	14.750	12.363	2,881
2023-04-25	15.600	15.600	14.700	14.950	12.531	1,979
2023-04-24	15.150	15.800	15.150	15.600	13.076	5,743
2023-04-21	15.850	15.850	15.300	15.650	13.118	1,295
2023-04-20	15.500	15.950	15.200	15.450	12.950	8,712
2023-04-19	14.700	15.500	14.000	15.500	12.992	14,861
2023-04-18	15.300	15.300	14.700	14.900	12.489	3,560
2023-04-17	15.250	15.650	14.900	15.000	12.573	4,140
2023-04-14	15.700	15.700	14.900	15.200	12.741	9,593
2023-04-13	15.600	16.000	15.100	15.700	13.160	6,233
2023-04-12	15.900	15.900	15.050	15.400	12.908	7,873
2023-04-11	15.000	15.950	14.600	15.950	13.369	14,250
2023-04-06	14.900	15.850	14.600	15.450	12.950	6,507
2023-04-05	14.850	14.850	14.500	14.800	12.405	2,147
2023-04-04	15.300	15.300	14.550	14.650	12.280	4,063
2023-04-03	14.400	15.450	13.800	15.250	12.783	15,176
2023-03-31	13.400	14.250	13.400	13.700	11.483	6,022
2023-03-30	13.100	13.700	13.100	13.600	11.399	3,349
2023-03-29	13.300	13.550	13.000	13.500	11.316	5,509
2023-03-28	13.450	13.750	13.100	13.350	11.190	5,482
2023-03-27	13.750	13.750	13.150	13.300	11.148	9,815
2023-03-24	13.800	14.000	13.250	13.750	11.525	11,024
2023-03-23	13.850	14.300	13.600	13.800	11.567	9,154
2023-03-22	14.200	14.550	13.800	14.050	11.777	3,167
2023-03-21	14.000	15.100	13.700	14.000	11.735	7,414
2023-03-20	14.000	14.100	13.700	13.950	11.693	6,101

← NewerPage 15 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-19	1.1000 PLN
2025-09-19	1.0000 PLN
2024-07-05	0.2100 PLN
2023-06-30	0.6000 PLN
2022-09-29	0.4400 PLN
2021-09-15	0.3400 PLN

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