Gaming Factory S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	13.750	14.050	13.550	13.850	13.850	3,996
2024-02-23	14.200	14.200	13.700	13.900	13.900	3,587
2024-02-22	13.700	14.400	13.700	14.150	14.150	8,678
2024-02-21	14.150	14.150	13.700	13.700	13.700	3,758
2024-02-20	13.900	14.250	13.750	14.200	14.200	3,200
2024-02-19	14.050	14.050	13.900	14.050	14.050	3,598
2024-02-16	13.700	14.500	13.500	14.050	14.050	7,812
2024-02-15	14.000	14.200	13.400	13.700	13.700	6,738
2024-02-14	13.600	13.600	13.400	13.550	13.550	1,466
2024-02-13	13.900	14.050	13.450	13.600	13.600	7,707
2024-02-12	13.800	14.100	13.650	13.900	13.900	6,620
2024-02-09	13.500	14.150	13.500	14.150	14.150	8,979
2024-02-08	14.000	14.000	13.400	13.550	13.550	9,847
2024-02-07	13.900	14.150	13.850	14.100	14.100	15,818
2024-02-06	14.500	14.500	13.750	13.950	13.950	12,393
2024-02-05	14.300	14.750	14.100	14.500	14.500	7,431
2024-02-02	13.850	14.400	13.750	14.300	14.300	14,031
2024-02-01	14.250	14.400	13.500	14.400	14.400	21,015
2024-01-31	14.000	14.400	14.000	14.150	14.150	13,111
2024-01-30	15.150	15.150	14.000	14.000	14.000	28,394
2024-01-29	15.300	15.300	14.800	15.200	15.200	14,013
2024-01-26	15.150	15.300	15.000	15.200	15.200	16,029
2024-01-25	14.650	15.200	14.650	15.100	15.100	35,021
2024-01-24	14.150	14.800	13.950	14.650	14.650	26,043
2024-01-23	13.850	14.400	13.500	14.150	14.150	8,399
2024-01-22	14.200	14.200	13.750	13.850	13.850	4,371
2024-01-19	13.950	14.150	13.550	14.150	14.150	21,778
2024-01-18	13.350	13.950	13.150	13.950	13.950	16,258
2024-01-17	13.550	13.550	13.150	13.400	13.400	2,450
2024-01-16	13.950	14.000	13.500	13.550	13.550	18,073
2024-01-15	13.750	14.400	13.750	13.900	13.900	32,091
2024-01-12	13.550	13.750	13.550	13.750	13.750	13,150
2024-01-11	13.350	13.700	13.200	13.550	13.550	13,577
2024-01-10	13.450	14.050	13.200	13.550	13.550	9,440
2024-01-09	13.350	14.500	13.300	13.450	13.450	41,117
2024-01-08	13.000	13.700	13.000	13.300	13.300	37,425
2024-01-05	12.300	13.300	12.200	13.000	13.000	101,221
2024-01-04	11.850	12.550	11.850	12.200	12.200	25,580
2024-01-03	12.000	12.150	11.650	12.050	12.050	16,238
2024-01-02	12.000	12.400	11.600	11.900	11.900	13,506
2023-12-29	12.200	12.700	11.900	11.900	11.900	68,469
2023-12-28	12.000	12.350	11.800	11.900	11.900	81,030
2023-12-27	11.400	12.000	11.300	11.950	11.950	44,442
2023-12-22	11.200	11.900	11.150	11.300	11.300	56,069
2023-12-21	11.000	11.550	11.000	11.450	11.450	11,244
2023-12-20	11.300	11.450	10.850	11.350	11.350	21,168
2023-12-19	11.150	11.800	10.950	11.000	11.000	46,925
2023-12-18	11.650	11.900	11.150	11.150	11.150	14,985
2023-12-15	11.550	12.000	11.550	11.700	11.700	4,881
2023-12-14	12.300	12.350	11.400	12.000	12.000	11,716
2023-12-13	11.650	12.400	11.300	12.300	12.300	22,783
2023-12-12	11.800	11.800	11.200	11.650	11.650	9,824
2023-12-11	12.000	12.500	11.350	11.900	11.900	31,399
2023-12-08	11.500	11.900	10.900	11.900	11.900	37,973
2023-12-07	11.200	11.500	11.000	11.300	11.300	5,914
2023-12-06	11.100	11.100	10.700	11.100	11.100	3,640
2023-12-05	10.600	11.150	10.600	11.000	11.000	6,924
2023-12-04	10.700	10.700	10.350	10.600	10.600	3,551
2023-12-01	11.000	11.000	10.600	10.650	10.650	2,392
2023-11-30	10.750	11.250	10.700	11.000	11.000	2,812

← NewerPage 12 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.