Live Motion Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 1,452 |
| 2021-12-02 | 31.700 | 31.980 | 31.500 | 31.705 | 31.705 | 1,210 |
| 2021-12-01 | 31.100 | 32.000 | 31.000 | 31.700 | 31.700 | 3,383 |
| 2021-11-30 | 33.000 | 33.000 | 31.800 | 32.500 | 32.500 | 466 |
| 2021-11-29 | 33.800 | 33.800 | 32.000 | 33.000 | 33.000 | 1,373 |
| 2021-11-26 | 32.300 | 32.980 | 31.610 | 32.980 | 32.980 | 1,003 |
| 2021-11-25 | 32.000 | 34.000 | 32.000 | 33.000 | 33.000 | 1,685 |
| 2021-11-24 | 33.010 | 33.010 | 32.420 | 32.595 | 32.595 | 1,731 |
| 2021-11-23 | 34.280 | 34.280 | 33.000 | 33.900 | 33.900 | 487 |
| 2021-11-22 | 34.300 | 34.700 | 33.300 | 34.300 | 34.300 | 1,584 |
| 2021-11-19 | 33.000 | 34.820 | 33.000 | 34.595 | 34.595 | 5,676 |
| 2021-11-18 | 35.300 | 35.300 | 32.000 | 32.500 | 32.500 | 14,018 |
| 2021-11-17 | 36.920 | 36.920 | 35.335 | 35.690 | 35.690 | 3,084 |
| 2021-11-16 | 36.100 | 36.900 | 35.580 | 36.900 | 36.900 | 1,621 |
| 2021-11-15 | 37.180 | 37.180 | 35.120 | 37.120 | 37.120 | 1,665 |
| 2021-11-12 | 37.970 | 37.970 | 36.500 | 37.110 | 37.110 | 3,315 |
| 2021-11-10 | 35.260 | 38.000 | 35.010 | 35.930 | 35.930 | 2,840 |
| 2021-11-09 | 41.000 | 41.500 | 36.690 | 37.000 | 37.000 | 9,103 |
| 2021-11-08 | 42.690 | 42.690 | 40.040 | 40.500 | 40.500 | 1,808 |
| 2021-11-05 | 42.000 | 43.000 | 40.700 | 41.110 | 41.110 | 4,049 |
| 2021-11-04 | 42.490 | 43.450 | 42.000 | 43.000 | 43.000 | 1,412 |
| 2021-11-03 | 42.600 | 43.000 | 41.520 | 42.480 | 42.480 | 1,975 |
| 2021-11-02 | 43.300 | 43.300 | 43.000 | 43.000 | 43.000 | 1,123 |
| 2021-10-29 | 43.400 | 43.400 | 43.300 | 43.300 | 43.300 | 496 |
| 2021-10-28 | 42.900 | 43.500 | 42.820 | 43.460 | 43.460 | 136 |
| 2021-10-27 | 44.000 | 44.000 | 42.960 | 43.500 | 43.500 | 973 |
| 2021-10-26 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 205 |
| 2021-10-25 | 43.460 | 44.000 | 42.820 | 44.000 | 44.000 | 354 |
| 2021-10-22 | 43.600 | 43.600 | 42.900 | 43.470 | 43.470 | 987 |
| 2021-10-21 | 43.000 | 44.490 | 43.000 | 43.500 | 43.500 | 3,359 |
| 2021-10-20 | 44.000 | 44.000 | 43.000 | 43.980 | 43.980 | 551 |
| 2021-10-19 | 44.500 | 44.500 | 43.020 | 44.480 | 44.480 | 1,392 |
| 2021-10-18 | 44.490 | 44.500 | 44.380 | 44.380 | 44.380 | 1,218 |
| 2021-10-15 | 44.900 | 45.000 | 43.720 | 44.400 | 44.400 | 1,074 |
| 2021-10-14 | 42.980 | 46.200 | 42.980 | 44.900 | 44.900 | 7,280 |
← NewerPage 21 of 21 · 1,235 trading days
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.