Warsaw - Delayed Quote PLN
Ten Square Games S.A. (TEN.WA)
At close: 5:00 PM GMT+1
Currency in PLN Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | 77.45 | 81.60 | 76.55 | 80.85 | 80.85 | 22,598 |
| Nov 15, 2024 | 78.00 | 79.65 | 77.40 | 77.45 | 77.45 | 14,995 |
| Nov 14, 2024 | 81.80 | 81.80 | 77.10 | 78.00 | 78.00 | 63,781 |
| Nov 13, 2024 | 84.75 | 84.75 | 82.55 | 83.05 | 83.05 | 12,740 |
| Nov 12, 2024 | 81.90 | 84.80 | 81.55 | 83.95 | 83.95 | 15,698 |
| Nov 8, 2024 | 82.50 | 84.05 | 81.55 | 81.90 | 81.90 | 10,894 |
| Nov 7, 2024 | 81.10 | 82.85 | 80.90 | 82.50 | 82.50 | 9,600 |
| Nov 6, 2024 | 80.00 | 81.75 | 80.00 | 81.00 | 81.00 | 9,865 |
| Nov 5, 2024 | 79.80 | 80.50 | 79.50 | 79.65 | 79.65 | 12,556 |
| Nov 4, 2024 | 80.00 | 80.50 | 79.20 | 79.50 | 79.50 | 14,301 |
| Oct 31, 2024 | 82.70 | 82.70 | 79.55 | 80.05 | 80.05 | 26,707 |
| Oct 30, 2024 | 82.00 | 82.90 | 81.40 | 82.75 | 82.75 | 10,571 |
| Oct 29, 2024 | 83.70 | 84.20 | 81.45 | 81.55 | 81.55 | 15,854 |
| Oct 28, 2024 | 84.30 | 84.85 | 83.50 | 83.60 | 83.60 | 8,487 |
| Oct 25, 2024 | 83.15 | 84.95 | 82.85 | 84.30 | 84.30 | 6,700 |
| Oct 24, 2024 | 84.35 | 84.85 | 83.60 | 83.60 | 83.60 | 6,313 |
| Oct 23, 2024 | 84.75 | 85.05 | 83.15 | 84.85 | 84.85 | 9,208 |
| Oct 22, 2024 | 84.80 | 86.95 | 83.25 | 84.35 | 84.35 | 16,085 |
| Oct 21, 2024 | 85.90 | 86.45 | 84.35 | 84.70 | 84.70 | 10,248 |
| Oct 18, 2024 | 86.60 | 86.65 | 85.20 | 86.00 | 86.00 | 19,139 |
| Oct 17, 2024 | 90.55 | 90.55 | 86.60 | 86.60 | 86.60 | 23,135 |
| Oct 16, 2024 | 90.45 | 90.75 | 88.00 | 90.30 | 90.30 | 9,755 |
| Oct 15, 2024 | 90.30 | 90.95 | 89.10 | 90.15 | 90.15 | 11,732 |
| Oct 14, 2024 | 91.70 | 92.20 | 90.55 | 90.55 | 90.55 | 10,536 |
| Oct 11, 2024 | 92.15 | 92.85 | 91.50 | 92.20 | 92.20 | 4,017 |
| Oct 10, 2024 | 93.80 | 93.80 | 91.50 | 92.15 | 92.15 | 5,325 |
| Oct 9, 2024 | 92.40 | 93.40 | 91.60 | 93.15 | 93.15 | 5,011 |
| Oct 8, 2024 | 94.75 | 94.75 | 91.50 | 91.60 | 91.60 | 6,916 |
| Oct 7, 2024 | 94.90 | 95.40 | 93.45 | 94.85 | 94.85 | 20,183 |
| Oct 4, 2024 | 91.10 | 92.00 | 89.55 | 91.65 | 91.65 | 10,615 |
| Oct 3, 2024 | 92.50 | 92.70 | 90.10 | 91.90 | 91.90 | 5,741 |
| Oct 2, 2024 | 92.50 | 93.50 | 91.60 | 92.40 | 92.40 | 7,539 |
| Oct 1, 2024 | 96.00 | 96.10 | 93.00 | 93.90 | 93.90 | 9,206 |
| Sep 30, 2024 | 95.90 | 95.90 | 94.25 | 95.70 | 95.70 | 20,466 |
| Sep 27, 2024 | 95.00 | 95.95 | 94.00 | 95.90 | 95.90 | 9,830 |
| Sep 26, 2024 | 93.95 | 95.40 | 93.25 | 94.95 | 94.95 | 12,386 |
| Sep 25, 2024 | 93.95 | 94.65 | 93.35 | 94.40 | 94.40 | 8,818 |
| Sep 24, 2024 | 93.00 | 94.00 | 91.10 | 93.95 | 93.95 | 15,706 |
| Sep 23, 2024 | 95.00 | 95.55 | 93.10 | 93.20 | 93.20 | 15,156 |
| Sep 20, 2024 | 95.10 | 95.95 | 94.10 | 95.00 | 95.00 | 21,140 |
| Sep 19, 2024 | 95.00 | 96.00 | 93.75 | 95.60 | 95.60 | 11,983 |
| Sep 18, 2024 | 97.10 | 97.30 | 94.80 | 94.80 | 94.80 | 11,135 |
| Sep 17, 2024 | 95.00 | 97.20 | 95.00 | 97.00 | 97.00 | 16,188 |
| Sep 16, 2024 | 95.75 | 95.75 | 94.05 | 95.55 | 95.55 | 5,115 |
| Sep 13, 2024 | 94.05 | 96.00 | 94.05 | 95.80 | 95.80 | 5,932 |
| Sep 12, 2024 | 95.20 | 95.50 | 94.25 | 95.20 | 95.20 | 12,753 |
| Sep 11, 2024 | 94.00 | 96.70 | 94.00 | 94.80 | 94.80 | 20,860 |
| Sep 10, 2024 | 93.80 | 94.40 | 93.35 | 94.00 | 94.00 | 7,546 |
| Sep 9, 2024 | 93.30 | 94.10 | 92.60 | 93.80 | 93.80 | 13,627 |
| Sep 6, 2024 | 93.40 | 94.40 | 92.55 | 93.30 | 93.30 | 17,508 |
| Sep 5, 2024 | 94.00 | 95.30 | 92.10 | 92.50 | 92.50 | 18,894 |
| Sep 4, 2024 | 94.10 | 94.55 | 92.60 | 94.40 | 94.40 | 24,051 |
| Sep 3, 2024 | 95.20 | 95.90 | 94.00 | 94.55 | 94.55 | 15,260 |
| Sep 2, 2024 | 95.50 | 95.80 | 94.50 | 95.20 | 95.20 | 16,631 |
| Aug 30, 2024 | 94.20 | 95.45 | 94.00 | 95.10 | 95.10 | 9,985 |
| Aug 29, 2024 | 93.60 | 95.35 | 92.55 | 95.00 | 95.00 | 19,251 |
| Aug 28, 2024 | 92.00 | 94.50 | 91.80 | 93.60 | 93.60 | 34,958 |
| Aug 27, 2024 | 89.70 | 93.60 | 88.90 | 92.70 | 92.70 | 120,625 |
| Aug 26, 2024 | 85.50 | 86.45 | 84.75 | 85.80 | 85.80 | 3,361 |
| Aug 23, 2024 | 85.50 | 86.55 | 84.10 | 85.50 | 85.50 | 4,383 |
| Aug 22, 2024 | 85.45 | 86.40 | 84.50 | 85.50 | 85.50 | 5,124 |
| Aug 21, 2024 | 84.60 | 85.80 | 84.45 | 85.45 | 85.45 | 2,286 |
| Aug 20, 2024 | 86.60 | 86.90 | 84.25 | 84.60 | 84.60 | 9,986 |
| Aug 19, 2024 | 86.00 | 86.50 | 83.70 | 86.10 | 86.10 | 12,020 |
| Aug 16, 2024 | 83.90 | 86.30 | 83.10 | 85.60 | 85.60 | 15,807 |
| Aug 14, 2024 | 82.85 | 84.70 | 82.50 | 83.85 | 83.85 | 5,553 |
| Aug 13, 2024 | 84.20 | 84.25 | 82.50 | 82.50 | 82.50 | 13,712 |
| Aug 12, 2024 | 84.00 | 86.00 | 83.90 | 84.25 | 84.25 | 12,165 |
| Aug 9, 2024 | 84.40 | 84.80 | 83.30 | 83.90 | 83.90 | 3,775 |
| Aug 8, 2024 | 84.10 | 84.70 | 83.00 | 84.15 | 84.15 | 7,003 |
| Aug 7, 2024 | 83.35 | 84.95 | 83.00 | 84.70 | 84.70 | 6,818 |
| Aug 6, 2024 | 82.90 | 84.45 | 81.80 | 83.35 | 83.35 | 12,975 |
| Aug 5, 2024 | 80.85 | 83.00 | 78.90 | 83.00 | 83.00 | 35,961 |
| Aug 2, 2024 | 85.40 | 85.85 | 82.65 | 82.65 | 82.65 | 11,883 |
| Aug 1, 2024 | 85.25 | 87.45 | 85.05 | 86.05 | 86.05 | 5,938 |
| Jul 31, 2024 | 84.65 | 86.00 | 84.40 | 86.00 | 86.00 | 5,198 |
| Jul 30, 2024 | 83.10 | 85.90 | 82.95 | 84.65 | 84.65 | 16,341 |
| Jul 29, 2024 | 81.30 | 83.80 | 81.30 | 82.30 | 82.30 | 11,879 |
| Jul 26, 2024 | 82.65 | 82.70 | 81.25 | 81.25 | 81.25 | 4,144 |
| Jul 25, 2024 | 80.75 | 82.70 | 79.55 | 82.70 | 82.70 | 21,107 |
| Jul 24, 2024 | 81.55 | 83.55 | 80.55 | 80.80 | 80.80 | 15,348 |
| Jul 23, 2024 | 82.65 | 83.35 | 82.05 | 82.20 | 82.20 | 5,445 |
| Jul 22, 2024 | 83.30 | 84.55 | 82.40 | 82.65 | 82.65 | 11,817 |
| Jul 19, 2024 | 85.45 | 85.45 | 83.15 | 83.25 | 83.25 | 8,592 |
| Jul 18, 2024 | 83.55 | 85.50 | 83.45 | 85.45 | 85.45 | 5,604 |
| Jul 17, 2024 | 83.35 | 84.30 | 82.80 | 83.65 | 83.65 | 8,486 |
| Jul 16, 2024 | 87.00 | 87.80 | 83.25 | 83.30 | 83.30 | 12,114 |
| Jul 15, 2024 | 87.35 | 87.95 | 86.30 | 87.55 | 87.55 | 12,902 |
| Jul 12, 2024 | 87.00 | 87.40 | 85.05 | 87.30 | 87.30 | 8,546 |
| Jul 11, 2024 | 84.00 | 86.50 | 83.30 | 86.50 | 86.50 | 15,019 |
| Jul 10, 2024 | 84.00 | 84.85 | 82.45 | 84.70 | 84.70 | 11,833 |
| Jul 9, 2024 | 83.15 | 84.20 | 82.40 | 83.30 | 83.30 | 8,744 |
| Jul 8, 2024 | 83.90 | 84.85 | 83.05 | 83.05 | 83.05 | 6,391 |
| Jul 5, 2024 | 85.00 | 85.20 | 83.10 | 83.15 | 83.15 | 7,526 |
| Jul 4, 2024 | 85.00 | 85.75 | 83.50 | 84.25 | 84.25 | 6,657 |
| Jul 3, 2024 | 83.20 | 85.95 | 83.20 | 85.75 | 85.75 | 14,598 |
| Jul 2, 2024 | 84.60 | 84.80 | 83.15 | 83.20 | 83.20 | 9,668 |
| Jul 1, 2024 | 82.50 | 84.60 | 81.95 | 84.60 | 84.60 | 18,865 |
| Jun 28, 2024 | 82.50 | 83.75 | 81.20 | 81.95 | 81.95 | 16,707 |
| Jun 27, 2024 | 84.45 | 84.45 | 82.15 | 82.60 | 82.60 | 10,325 |
| Jun 26, 2024 | 84.50 | 85.95 | 83.35 | 84.00 | 84.00 | 11,274 |
| Jun 25, 2024 | 84.50 | 85.10 | 82.05 | 84.55 | 84.55 | 23,616 |
| Jun 24, 2024 | 82.95 | 84.40 | 82.25 | 84.40 | 84.40 | 12,495 |
| Jun 21, 2024 | 81.90 | 83.40 | 80.65 | 81.75 | 81.75 | 22,215 |
| Jun 20, 2024 | 80.00 | 81.95 | 79.55 | 81.60 | 81.60 | 16,383 |
| Jun 19, 2024 | 79.90 | 79.90 | 78.80 | 79.80 | 79.80 | 15,405 |
| Jun 18, 2024 | 79.50 | 80.75 | 78.85 | 79.00 | 79.00 | 28,938 |
| Jun 17, 2024 | 82.50 | 82.50 | 78.75 | 79.10 | 79.10 | 42,831 |
| Jun 14, 2024 | 81.40 | 82.45 | 80.55 | 82.00 | 82.00 | 19,840 |
| Jun 13, 2024 | 81.20 | 82.35 | 81.00 | 81.95 | 81.95 | 26,853 |
| Jun 12, 2024 | 84.55 | 84.55 | 81.20 | 81.35 | 81.35 | 42,411 |
| Jun 11, 2024 | 86.00 | 87.45 | 83.90 | 84.05 | 84.05 | 13,284 |
| Jun 10, 2024 | 86.60 | 88.00 | 85.05 | 85.80 | 85.80 | 11,253 |
| Jun 7, 2024 | 86.30 | 88.00 | 86.10 | 86.50 | 86.50 | 7,868 |
| Jun 6, 2024 | 87.50 | 87.70 | 86.15 | 86.30 | 86.30 | 5,424 |
| Jun 5, 2024 | 88.60 | 88.60 | 86.80 | 86.80 | 86.80 | 7,926 |
| Jun 4, 2024 | 87.30 | 88.45 | 86.50 | 88.20 | 88.20 | 13,137 |
| Jun 3, 2024 | 89.30 | 89.30 | 86.60 | 86.70 | 86.70 | 19,595 |
| May 31, 2024 | 87.40 | 89.70 | 86.00 | 88.80 | 88.80 | 9,358 |
| May 29, 2024 | 89.80 | 89.95 | 86.10 | 86.65 | 86.65 | 17,679 |
| May 28, 2024 | 92.80 | 93.40 | 88.15 | 89.00 | 89.00 | 18,743 |
| May 27, 2024 | 92.80 | 92.95 | 91.50 | 92.50 | 92.50 | 7,948 |
| May 24, 2024 | 91.25 | 92.00 | 90.75 | 91.70 | 91.70 | 5,871 |
| May 23, 2024 | 92.95 | 93.40 | 91.00 | 91.25 | 91.25 | 8,304 |
| May 22, 2024 | 94.20 | 94.80 | 92.25 | 92.30 | 92.30 | 14,951 |
| May 21, 2024 | 92.30 | 94.75 | 92.30 | 93.80 | 93.80 | 10,874 |
| May 20, 2024 | 94.80 | 95.00 | 92.10 | 92.15 | 92.15 | 12,395 |
| May 17, 2024 | 95.80 | 96.00 | 93.55 | 94.10 | 94.10 | 9,837 |
| May 16, 2024 | 92.75 | 95.55 | 92.70 | 95.50 | 95.50 | 25,841 |
| May 15, 2024 | 91.10 | 92.90 | 89.70 | 92.50 | 92.50 | 22,192 |
| May 14, 2024 | 86.55 | 91.00 | 86.35 | 90.75 | 90.75 | 41,358 |
| May 13, 2024 | 86.00 | 89.05 | 86.00 | 88.00 | 88.00 | 19,602 |
| May 10, 2024 | 86.80 | 87.70 | 85.50 | 86.00 | 86.00 | 37,627 |
| May 9, 2024 | 88.65 | 89.40 | 86.50 | 87.00 | 87.00 | 12,960 |
| May 8, 2024 | 88.60 | 89.80 | 87.60 | 87.95 | 87.95 | 28,959 |
| May 7, 2024 | 88.00 | 88.95 | 87.35 | 88.60 | 88.60 | 12,054 |
| May 6, 2024 | 87.50 | 89.90 | 87.50 | 88.45 | 88.45 | 19,196 |
| May 2, 2024 | 85.60 | 88.65 | 85.60 | 87.90 | 87.90 | 15,984 |
| Apr 30, 2024 | 85.60 | 87.95 | 84.40 | 86.25 | 86.25 | 21,496 |
| Apr 29, 2024 | 85.50 | 87.00 | 84.20 | 85.60 | 85.60 | 20,713 |
| Apr 26, 2024 | 86.50 | 88.30 | 85.00 | 86.00 | 86.00 | 36,386 |
| Apr 25, 2024 | 89.50 | 89.50 | 85.50 | 86.10 | 86.10 | 34,404 |
| Apr 24, 2024 | 91.00 | 92.40 | 88.40 | 88.55 | 88.55 | 31,020 |
| Apr 23, 2024 | 92.00 | 92.90 | 90.80 | 91.10 | 91.10 | 8,325 |
| Apr 22, 2024 | 92.00 | 93.30 | 92.00 | 92.05 | 92.05 | 6,475 |
| Apr 19, 2024 | 92.50 | 93.15 | 91.70 | 92.80 | 92.80 | 7,476 |
| Apr 18, 2024 | 93.60 | 94.10 | 92.00 | 92.50 | 92.50 | 10,214 |
| Apr 17, 2024 | 93.60 | 95.25 | 92.55 | 94.00 | 94.00 | 30,088 |
| Apr 16, 2024 | 96.10 | 97.30 | 93.40 | 93.65 | 93.65 | 21,804 |
| Apr 15, 2024 | 96.10 | 97.90 | 95.85 | 97.30 | 97.30 | 22,236 |
| Apr 12, 2024 | 96.00 | 99.00 | 95.00 | 96.10 | 96.10 | 22,087 |
| Apr 11, 2024 | 96.40 | 96.85 | 94.10 | 95.10 | 95.10 | 25,620 |
| Apr 10, 2024 | 94.00 | 96.05 | 94.00 | 96.05 | 96.05 | 21,166 |
| Apr 9, 2024 | 96.65 | 96.80 | 94.30 | 94.30 | 94.30 | 21,386 |
| Apr 8, 2024 | 94.75 | 96.75 | 94.10 | 96.65 | 96.65 | 26,328 |
| Apr 5, 2024 | 95.00 | 95.80 | 94.10 | 95.20 | 95.20 | 7,455 |
| Apr 4, 2024 | 96.00 | 96.40 | 95.00 | 95.65 | 95.65 | 10,833 |
| Apr 3, 2024 | 94.45 | 96.00 | 93.20 | 96.00 | 96.00 | 17,373 |
| Apr 2, 2024 | 96.30 | 96.95 | 94.05 | 94.45 | 94.45 | 21,465 |
| Mar 28, 2024 | 94.80 | 96.40 | 93.20 | 96.40 | 96.40 | 12,257 |
| Mar 27, 2024 | 92.60 | 94.50 | 92.60 | 94.50 | 94.50 | 19,626 |
| Mar 26, 2024 | 92.70 | 94.90 | 91.20 | 92.40 | 92.40 | 39,874 |
| Mar 25, 2024 | 90.60 | 91.80 | 90.10 | 90.10 | 90.10 | 11,511 |
| Mar 22, 2024 | 91.00 | 91.55 | 90.25 | 90.60 | 90.60 | 7,624 |
| Mar 21, 2024 | 90.00 | 91.30 | 89.85 | 91.25 | 91.25 | 11,906 |
| Mar 20, 2024 | 91.50 | 91.80 | 90.10 | 90.30 | 90.30 | 10,452 |
| Mar 19, 2024 | 91.00 | 91.80 | 90.00 | 91.00 | 91.00 | 19,194 |
| Mar 18, 2024 | 90.80 | 92.60 | 90.45 | 91.10 | 91.10 | 18,113 |
| Mar 15, 2024 | 93.00 | 93.45 | 90.15 | 90.20 | 90.20 | 41,126 |
| Mar 14, 2024 | 92.30 | 94.50 | 91.80 | 93.50 | 93.50 | 16,152 |
| Mar 13, 2024 | 91.95 | 92.00 | 90.15 | 92.00 | 92.00 | 20,375 |
| Mar 12, 2024 | 91.90 | 92.00 | 91.15 | 92.00 | 92.00 | 19,343 |
| Mar 11, 2024 | 92.00 | 92.00 | 91.05 | 91.90 | 91.90 | 15,994 |
| Mar 8, 2024 | 92.80 | 92.80 | 91.10 | 92.00 | 92.00 | 11,916 |
| Mar 7, 2024 | 92.80 | 93.40 | 91.30 | 91.90 | 91.90 | 12,152 |
| Mar 6, 2024 | 91.00 | 93.75 | 91.00 | 93.40 | 93.40 | 18,713 |
| Mar 5, 2024 | 92.00 | 93.50 | 90.40 | 91.35 | 91.35 | 25,926 |
| Mar 4, 2024 | 96.20 | 96.80 | 92.00 | 92.00 | 92.00 | 34,337 |
| Mar 1, 2024 | 95.50 | 96.50 | 92.90 | 96.00 | 96.00 | 50,142 |
| Feb 29, 2024 | 101.00 | 101.90 | 95.55 | 95.55 | 95.55 | 65,177 |
| Feb 28, 2024 | 103.30 | 103.40 | 101.50 | 101.80 | 101.80 | 22,757 |
| Feb 27, 2024 | 100.40 | 103.10 | 100.40 | 103.00 | 103.00 | 14,663 |
| Feb 26, 2024 | 103.30 | 103.70 | 99.80 | 101.00 | 101.00 | 51,798 |
| Feb 23, 2024 | 107.90 | 109.20 | 104.50 | 105.00 | 105.00 | 25,899 |
| Feb 22, 2024 | 107.10 | 109.80 | 106.60 | 107.30 | 107.30 | 22,330 |
| Feb 21, 2024 | 105.60 | 107.60 | 105.20 | 106.90 | 106.90 | 16,760 |
| Feb 20, 2024 | 107.00 | 107.10 | 105.60 | 105.60 | 105.60 | 23,398 |
| Feb 19, 2024 | 107.00 | 108.80 | 106.50 | 107.00 | 107.00 | 19,839 |
| Feb 16, 2024 | 108.00 | 108.30 | 106.50 | 107.00 | 107.00 | 22,744 |
| Feb 15, 2024 | 106.00 | 108.60 | 105.50 | 108.00 | 108.00 | 21,940 |
| Feb 14, 2024 | 106.00 | 107.70 | 102.40 | 106.00 | 106.00 | 31,963 |
| Feb 13, 2024 | 107.00 | 108.70 | 105.80 | 106.40 | 106.40 | 28,198 |
| Feb 12, 2024 | 109.00 | 111.60 | 105.20 | 106.30 | 106.30 | 172,085 |
| Feb 9, 2024 | 103.50 | 104.80 | 102.70 | 103.30 | 103.30 | 23,892 |
| Feb 8, 2024 | 101.00 | 104.20 | 99.90 | 103.30 | 103.30 | 41,299 |
| Feb 7, 2024 | 97.80 | 101.40 | 97.80 | 100.00 | 100.00 | 23,424 |
| Feb 6, 2024 | 101.50 | 102.70 | 97.00 | 98.90 | 98.90 | 54,079 |
| Feb 5, 2024 | 103.00 | 103.50 | 101.50 | 101.70 | 101.70 | 18,885 |
| Feb 2, 2024 | 103.00 | 103.70 | 101.60 | 101.70 | 101.70 | 20,923 |
| Feb 1, 2024 | 102.20 | 105.00 | 101.00 | 103.00 | 103.00 | 33,684 |
| Jan 31, 2024 | 98.60 | 103.00 | 97.70 | 102.50 | 102.50 | 28,185 |
| Jan 30, 2024 | 98.05 | 98.90 | 97.30 | 98.00 | 98.00 | 8,512 |
| Jan 29, 2024 | 99.40 | 99.40 | 97.60 | 97.75 | 97.75 | 10,315 |
| Jan 26, 2024 | 100.00 | 100.00 | 98.00 | 98.95 | 98.95 | 15,718 |
| Jan 25, 2024 | 102.00 | 102.60 | 98.65 | 100.00 | 100.00 | 21,008 |
| Jan 24, 2024 | 96.30 | 101.50 | 96.30 | 101.40 | 101.40 | 62,423 |
| Jan 23, 2024 | 95.50 | 96.80 | 94.00 | 96.75 | 96.75 | 25,947 |
| Jan 22, 2024 | 95.20 | 96.85 | 95.00 | 95.00 | 95.00 | 14,807 |
| Jan 19, 2024 | 93.00 | 95.00 | 92.20 | 95.00 | 95.00 | 18,515 |
| Jan 18, 2024 | 92.00 | 95.15 | 91.90 | 92.60 | 92.60 | 21,556 |
| Jan 17, 2024 | 94.35 | 94.35 | 91.70 | 91.80 | 91.80 | 23,822 |
| Jan 16, 2024 | 92.20 | 94.50 | 91.50 | 94.40 | 94.40 | 15,972 |
| Jan 15, 2024 | 95.00 | 95.90 | 92.00 | 92.10 | 92.10 | 16,396 |
| Jan 12, 2024 | 94.30 | 95.20 | 93.40 | 95.00 | 95.00 | 15,047 |
| Jan 11, 2024 | 95.10 | 95.75 | 93.00 | 93.30 | 93.30 | 17,462 |
| Jan 10, 2024 | 95.00 | 95.25 | 93.70 | 95.00 | 95.00 | 13,755 |
| Jan 9, 2024 | 96.10 | 96.65 | 94.25 | 94.55 | 94.55 | 20,183 |
| Jan 8, 2024 | 97.55 | 97.55 | 94.05 | 95.85 | 95.85 | 32,764 |
| Jan 5, 2024 | 96.90 | 98.60 | 95.80 | 97.55 | 97.55 | 26,022 |
| Jan 4, 2024 | 95.85 | 97.40 | 95.85 | 97.00 | 97.00 | 19,423 |
| Jan 3, 2024 | 97.40 | 98.00 | 95.30 | 97.00 | 97.00 | 30,817 |
| Jan 2, 2024 | 97.00 | 98.80 | 96.45 | 97.40 | 97.40 | 67,618 |
| Dec 29, 2023 | 98.35 | 98.50 | 96.25 | 96.40 | 96.40 | 25,693 |
| Dec 28, 2023 | 95.90 | 98.90 | 95.90 | 98.00 | 98.00 | 26,396 |
| Dec 27, 2023 | 97.40 | 98.80 | 95.10 | 95.90 | 95.90 | 94,403 |
| Dec 22, 2023 | 99.40 | 100.90 | 97.35 | 97.60 | 97.60 | 50,035 |
| Dec 21, 2023 | 99.95 | 100.80 | 98.70 | 99.40 | 99.40 | 28,925 |
| Dec 20, 2023 | 103.40 | 104.30 | 98.35 | 99.95 | 99.95 | 86,467 |
| Dec 19, 2023 | 102.40 | 106.10 | 101.40 | 102.00 | 102.00 | 84,436 |
| Dec 18, 2023 | 101.90 | 103.80 | 101.10 | 102.40 | 102.40 | 25,224 |
| Dec 15, 2023 | 102.00 | 103.60 | 101.10 | 101.10 | 101.10 | 43,850 |
| Dec 14, 2023 | 103.20 | 104.50 | 100.30 | 102.00 | 102.00 | 53,921 |
| Dec 13, 2023 | 100.00 | 104.00 | 99.80 | 102.30 | 102.30 | 43,338 |
| Dec 12, 2023 | 101.50 | 101.60 | 99.40 | 100.50 | 100.50 | 18,718 |
| Dec 11, 2023 | 100.00 | 101.80 | 99.20 | 100.70 | 100.70 | 25,077 |
| Dec 8, 2023 | 93.50 | 100.70 | 93.15 | 100.00 | 100.00 | 73,634 |
| Dec 7, 2023 | 93.50 | 94.80 | 92.60 | 93.50 | 93.50 | 18,734 |
| Dec 6, 2023 | 92.80 | 93.90 | 92.30 | 93.25 | 93.25 | 21,555 |
| Dec 5, 2023 | 92.10 | 94.40 | 92.05 | 92.80 | 92.80 | 19,095 |
| Dec 4, 2023 | 94.75 | 94.95 | 92.75 | 92.85 | 92.85 | 28,854 |
| Dec 1, 2023 | 93.15 | 94.95 | 92.10 | 94.05 | 94.05 | 28,627 |
| Nov 30, 2023 | 90.45 | 94.95 | 90.45 | 93.50 | 93.50 | 52,578 |
| Nov 29, 2023 | 90.60 | 90.60 | 89.05 | 90.35 | 90.35 | 21,920 |
| Nov 28, 2023 | 90.10 | 90.85 | 89.00 | 90.40 | 90.40 | 15,368 |
| Nov 27, 2023 | 90.00 | 92.00 | 89.10 | 90.20 | 90.20 | 19,109 |
| Nov 24, 2023 | 91.20 | 91.60 | 88.60 | 89.50 | 89.50 | 22,013 |
| Nov 23, 2023 | 90.50 | 91.70 | 89.50 | 90.95 | 90.95 | 27,287 |
| Nov 22, 2023 | 95.20 | 95.50 | 89.50 | 89.85 | 89.85 | 83,721 |
| Nov 21, 2023 | 91.00 | 96.20 | 91.00 | 95.05 | 95.05 | 155,000 |
| Nov 20, 2023 | 86.40 | 88.00 | 86.05 | 88.00 | 88.00 | 23,650 |
Related Tickers
ART.WA Artifex Mundi S.A.
16.50
-0.60%
PLW.WA PlayWay S.A.
278.50
+0.54%
MIXIF MIXI, Inc.
16.92
-6.47%
GOP.WA Games Operators S.A.
17.44
-0.80%
HUG.WA Huuuge, Inc.
16.46
-1.56%
EG7.ST Enad Global 7 AB (publ)
13.25
+1.84%
SF.ST Stillfront Group AB (publ)
6.64
-2.78%
STAR-B.ST Starbreeze AB (publ)
0.1850
-5.08%
CDR.WA CD Projekt S.A.
156.25
+0.26%
EA Electronic Arts Inc.
164.01
+1.64%