Gaming Factory S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	12.650	12.850	12.500	12.850	12.850	1,438
2024-05-23	12.900	12.900	12.500	12.700	12.700	745
2024-05-22	12.700	12.900	12.500	12.900	12.900	1,248
2024-05-21	12.900	12.950	12.350	12.700	12.700	1,888
2024-05-20	12.800	13.000	12.700	12.900	12.900	2,538
2024-05-17	12.700	12.950	12.700	12.950	12.950	72
2024-05-16	12.900	12.950	12.200	12.900	12.900	3,877
2024-05-15	13.000	13.000	12.450	12.900	12.900	3,580
2024-05-14	12.450	13.400	12.450	12.950	12.950	4,399
2024-05-13	12.600	12.700	12.450	12.450	12.450	526
2024-05-10	12.500	12.700	12.500	12.700	12.700	1,705
2024-05-09	12.700	12.700	12.500	12.700	12.700	809
2024-05-08	12.650	12.700	12.500	12.700	12.700	3,003
2024-05-07	12.700	12.700	12.550	12.650	12.650	80
2024-05-06	12.850	12.850	12.150	12.650	12.650	2,244
2024-05-02	12.700	12.850	12.100	12.850	12.850	4,200
2024-04-30	12.800	12.800	12.500	12.800	12.800	2,869
2024-04-29	12.850	12.850	12.500	12.800	12.800	498
2024-04-26	12.550	12.900	12.550	12.850	12.850	986
2024-04-25	12.900	12.950	12.550	12.550	12.550	119
2024-04-24	12.750	12.900	12.600	12.900	12.900	8,595
2024-04-23	12.500	13.000	12.450	12.850	12.850	9,425
2024-04-22	12.300	12.600	12.200	12.500	12.500	2,712
2024-04-19	12.600	12.600	11.800	12.300	12.300	5,416
2024-04-18	12.250	12.600	12.250	12.600	12.600	834
2024-04-17	12.600	12.600	12.050	12.250	12.250	806
2024-04-16	12.550	12.750	12.150	12.600	12.600	3,283
2024-04-15	12.750	12.800	12.500	12.800	12.800	7,958
2024-04-12	13.350	13.350	12.500	12.800	12.800	4,574
2024-04-11	13.400	13.400	13.150	13.350	13.350	1,229
2024-04-10	13.400	13.600	13.000	13.450	13.450	4,210
2024-04-09	13.350	13.500	13.250	13.500	13.500	6,257
2024-04-08	13.400	13.500	13.250	13.350	13.350	2,870
2024-04-05	13.400	13.400	12.800	13.200	13.200	3,116
2024-04-04	13.000	13.450	13.000	13.450	13.450	1,974
2024-04-03	12.950	13.100	12.900	13.000	13.000	2,119
2024-04-02	13.200	13.200	12.600	12.800	12.800	2,126
2024-03-28	13.100	13.600	12.900	13.300	13.300	15,277
2024-03-27	12.900	13.150	12.800	13.100	13.100	8,260
2024-03-26	12.900	13.400	12.750	12.900	12.900	10,432
2024-03-25	13.200	13.200	12.500	12.900	12.900	29,188
2024-03-22	13.200	13.250	12.900	13.200	13.200	1,282
2024-03-21	13.700	13.700	13.000	13.300	13.300	15,801
2024-03-20	14.900	15.750	13.500	13.850	13.850	46,863
2024-03-19	12.850	13.950	12.800	13.900	13.900	31,501
2024-03-18	12.650	12.750	11.850	12.700	12.700	59,763
2024-03-15	12.200	12.600	12.100	12.400	12.400	728
2024-03-14	11.800	12.600	11.800	12.200	12.200	25,948
2024-03-13	12.100	12.100	11.550	11.900	11.900	44,552
2024-03-12	12.550	12.550	11.900	12.150	12.150	2,711
2024-03-11	12.650	12.650	12.300	12.550	12.550	2,596
2024-03-08	12.350	12.750	12.100	12.650	12.650	2,603
2024-03-07	12.100	12.300	11.750	12.300	12.300	6,598
2024-03-06	12.300	12.300	12.100	12.300	12.300	1,638
2024-03-05	12.250	12.600	12.000	12.300	12.300	12,441
2024-03-04	12.850	12.900	12.200	12.400	12.400	14,202
2024-03-01	13.550	13.650	12.650	12.800	12.800	6,803
2024-02-29	13.100	13.450	13.100	13.300	13.300	1,171
2024-02-28	13.200	13.500	13.050	13.300	13.300	2,428
2024-02-27	13.850	13.850	13.300	13.650	13.650	5,706

← NewerPage 11 of 21 · 1,254 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.