Longterm Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-25 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 10 |
| 2022-11-24 | 8.320 | 8.400 | 8.030 | 8.150 | 8.150 | 712 |
| 2022-11-23 | 8.700 | 8.700 | 8.400 | 8.400 | 8.400 | 282 |
| 2022-11-22 | 8.280 | 8.650 | 8.280 | 8.650 | 8.650 | 521 |
| 2022-11-21 | 8.000 | 8.350 | 8.000 | 8.320 | 8.320 | 171 |
| 2022-11-18 | 8.200 | 8.380 | 8.100 | 8.100 | 8.100 | 1,585 |
| 2022-11-17 | 8.001 | 8.400 | 8.000 | 8.000 | 8.000 | 2,353 |
| 2022-11-16 | 9.100 | 9.100 | 8.000 | 8.290 | 8.290 | 8,304 |
| 2022-11-15 | 10.000 | 10.000 | 9.100 | 9.300 | 9.300 | 3,806 |
| 2022-11-14 | 9.800 | 10.650 | 9.600 | 10.400 | 10.400 | 1,802 |
| 2022-11-10 | 10.000 | 10.000 | 9.600 | 9.800 | 9.800 | 3,415 |
| 2022-11-09 | 10.600 | 10.800 | 10.000 | 10.300 | 10.300 | 2,763 |
| 2022-11-08 | 11.500 | 11.500 | 10.200 | 10.500 | 10.500 | 3,146 |
| 2022-11-07 | 11.950 | 12.100 | 11.350 | 11.600 | 11.600 | 7,027 |
| 2022-11-04 | 12.510 | 12.510 | 10.420 | 12.000 | 12.000 | 18,280 |
| 2022-11-03 | 14.000 | 14.000 | 12.500 | 13.530 | 13.530 | 2,116 |
| 2022-11-02 | 12.800 | 14.300 | 12.150 | 14.300 | 14.300 | 5,323 |
| 2022-10-31 | 12.300 | 12.800 | 12.300 | 12.750 | 12.750 | 1,675 |
| 2022-10-28 | 12.950 | 13.000 | 11.500 | 12.100 | 12.100 | 4,087 |
| 2022-10-27 | 13.050 | 13.300 | 12.800 | 12.950 | 12.950 | 3,142 |
| 2022-10-26 | 13.100 | 13.400 | 12.900 | 13.050 | 13.050 | 1,545 |
| 2022-10-25 | 13.490 | 13.490 | 13.000 | 13.200 | 13.200 | 1,101 |
| 2022-10-24 | 13.840 | 13.980 | 13.500 | 13.500 | 13.500 | 3,179 |
| 2022-10-21 | 13.400 | 14.100 | 13.100 | 13.780 | 13.780 | 5,228 |
| 2022-10-20 | 13.380 | 13.730 | 12.620 | 13.500 | 13.500 | 7,492 |
| 2022-10-19 | 14.950 | 14.950 | 12.600 | 13.400 | 13.400 | 10,669 |
| 2022-10-18 | 15.520 | 15.780 | 14.600 | 15.000 | 15.000 | 9,395 |
| 2022-10-17 | 17.700 | 17.900 | 15.200 | 15.520 | 15.520 | 16,496 |
| 2022-10-14 | 18.000 | 18.600 | 18.000 | 18.000 | 18.000 | 5,765 |
| 2022-10-13 | 18.000 | 18.590 | 17.680 | 18.000 | 18.000 | 6,909 |
| 2022-10-12 | 17.450 | 19.350 | 16.720 | 18.000 | 18.000 | 11,542 |
| 2022-10-11 | 16.490 | 17.300 | 13.620 | 16.660 | 16.660 | 21,149 |
| 2022-10-10 | 20.900 | 20.900 | 15.120 | 16.170 | 16.170 | 37,752 |
← NewerPage 17 of 17 · 993 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.