Gaming Factory S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	9.220	9.480	9.060	9.460	9.460	8,139
2024-08-19	9.080	9.300	9.000	9.220	9.220	5,749
2024-08-16	9.040	9.080	8.980	9.040	9.040	11,804
2024-08-14	8.980	9.200	8.600	9.000	9.000	11,989
2024-08-13	9.200	9.200	8.760	8.980	8.980	5,873
2024-08-12	9.380	9.420	8.600	9.280	9.280	46,561
2024-08-09	9.100	10.000	8.400	9.420	9.420	93,753
2024-08-08	11.600	12.300	11.250	11.650	11.650	21,936
2024-08-07	11.700	12.000	11.200	11.550	11.550	2,404
2024-08-06	11.000	11.700	11.000	11.700	11.700	5,236
2024-08-05	11.400	11.700	10.800	11.000	11.000	4,381
2024-08-02	11.750	11.750	11.050	11.500	11.500	2,936
2024-08-01	11.250	11.800	10.900	11.800	11.800	9,206
2024-07-31	11.400	11.400	10.700	11.000	11.000	4,637
2024-07-30	11.700	11.700	11.000	11.000	11.000	3,125
2024-07-29	11.700	11.900	11.300	11.500	11.500	2,037
2024-07-26	11.450	11.950	11.100	11.750	11.750	8,587
2024-07-25	12.000	12.000	11.300	11.800	11.800	4,962
2024-07-24	11.900	12.300	11.550	12.000	12.000	6,845
2024-07-23	11.750	12.300	11.500	11.850	11.850	10,977
2024-07-22	11.950	11.950	11.750	11.900	11.900	1,547
2024-07-19	12.300	12.300	11.550	11.850	11.850	6,470
2024-07-18	12.000	12.650	11.800	12.100	12.100	4,534
2024-07-17	12.500	12.600	11.850	12.450	12.450	11,880
2024-07-16	11.950	12.650	11.600	12.600	12.600	7,932
2024-07-15	12.050	12.400	11.700	11.950	11.950	1,874
2024-07-12	12.150	12.150	11.700	12.100	12.100	4,393
2024-07-11	11.800	12.150	11.800	12.150	12.150	4,378
2024-07-10	11.950	12.000	11.650	12.000	12.000	1,616
2024-07-09	11.650	12.000	11.650	12.000	12.000	1,954
2024-07-08	11.750	12.000	11.600	11.650	11.650	4,729
2024-07-05	11.800	11.800	11.450	11.700	11.700	1,294
2024-07-04	11.900	11.900	11.350	11.750	11.750	1,509
2024-07-03	11.850	12.000	11.600	11.950	11.950	4,850
2024-07-02	11.600	12.000	11.500	11.850	11.850	3,017
2024-07-01	10.900	11.600	10.850	11.600	11.600	3,787
2024-06-28	11.550	11.600	10.700	10.900	10.900	9,026
2024-06-27	11.800	11.800	10.650	11.550	11.550	15,300
2024-06-26	11.950	11.950	11.750	11.800	11.800	665
2024-06-25	11.900	11.950	11.750	11.950	11.950	2,776
2024-06-24	12.300	12.300	11.750	11.900	11.900	2,042
2024-06-21	11.800	12.400	11.800	12.400	12.400	3,510
2024-06-20	12.000	12.300	11.800	11.800	11.800	3,341
2024-06-19	12.100	12.100	12.000	12.000	12.000	562
2024-06-18	12.000	12.600	11.800	12.000	12.000	7,786
2024-06-17	12.400	12.750	11.900	12.000	12.000	7,443
2024-06-14	12.700	12.700	12.350	12.400	12.400	3,537
2024-06-13	12.350	12.700	12.200	12.700	12.700	4,590
2024-06-12	12.550	12.550	12.200	12.500	12.500	3,844
2024-06-11	12.900	12.900	12.150	12.550	12.550	13,438
2024-06-10	12.550	12.950	12.550	12.950	12.950	1,730
2024-06-07	13.000	13.000	12.500	12.950	12.950	3,166
2024-06-06	12.850	13.100	12.500	13.000	13.000	6,782
2024-06-05	13.250	13.250	12.850	13.100	13.100	4,045
2024-06-04	12.900	13.250	12.500	13.250	13.250	4,699
2024-06-03	12.600	12.900	12.500	12.900	12.900	5,356
2024-05-31	12.850	12.850	12.500	12.550	12.550	2,297
2024-05-29	12.800	12.850	12.550	12.850	12.850	3,439
2024-05-28	12.850	12.850	12.600	12.800	12.800	263
2024-05-27	12.950	12.950	12.800	12.850	12.850	46

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-13	0.2700 PLN

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