Gaming Factory S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	11.050	11.050	10.750	10.750	10.750	346
2023-11-28	11.100	11.100	10.650	11.050	11.050	2,199
2023-11-27	10.700	11.300	10.600	11.050	11.050	2,561
2023-11-24	11.000	11.050	10.650	11.050	11.050	6,204
2023-11-23	11.000	11.200	10.950	10.950	10.950	1,209
2023-11-22	11.700	11.700	10.850	11.050	11.050	5,445
2023-11-21	11.950	11.950	10.850	11.400	11.400	24,920
2023-11-20	11.550	11.950	11.550	11.950	11.950	1,913
2023-11-17	11.950	11.950	11.300	11.550	11.550	3,334
2023-11-16	11.600	12.000	11.600	11.850	11.850	3,716
2023-11-15	11.550	12.150	11.500	11.600	11.600	6,472
2023-11-14	11.500	11.700	11.000	11.550	11.550	5,006
2023-11-13	11.500	11.500	11.200	11.450	11.450	1,429
2023-11-10	11.350	11.350	10.750	11.350	11.350	12,716
2023-11-09	10.850	11.550	10.850	11.300	11.300	12,297
2023-11-08	10.900	10.900	10.500	10.850	10.850	13,465
2023-11-07	10.800	10.850	10.500	10.850	10.850	3,274
2023-11-06	11.400	11.400	10.650	10.850	10.850	24,924
2023-11-03	11.800	11.800	11.300	11.450	11.450	5,948
2023-11-02	11.650	12.000	11.400	11.700	11.700	966
2023-10-31	11.600	11.750	11.350	11.400	11.400	13,806
2023-10-30	12.500	12.500	11.550	11.900	11.900	10,340
2023-10-27	12.600	12.600	11.650	12.450	12.450	6,463
2023-10-26	12.600	12.600	12.150	12.500	12.500	2,247
2023-10-25	12.750	12.750	12.350	12.600	12.600	2,675
2023-10-24	12.500	12.700	12.150	12.550	12.550	2,891
2023-10-23	12.800	12.850	12.450	12.700	12.700	3,566
2023-10-20	12.700	12.850	12.200	12.700	12.700	9,376
2023-10-19	12.750	13.150	12.150	12.700	12.700	29,969
2023-10-18	12.850	13.000	12.450	12.750	12.750	12,685
2023-10-17	12.600	13.450	12.250	13.000	13.000	90,406
2023-10-16	12.000	12.900	12.000	12.500	12.500	38,889
2023-10-13	11.800	11.800	11.600	11.750	11.750	8,060
2023-10-12	11.850	11.900	11.450	11.800	11.800	21,096
2023-10-11	11.800	11.850	11.300	11.800	11.800	10,344
2023-10-10	11.500	11.900	11.200	11.300	11.300	41,051
2023-10-09	10.500	11.400	10.300	11.000	11.000	15,763
2023-10-06	10.600	11.050	10.000	10.000	10.000	21,050
2023-10-05	10.750	10.750	10.100	10.600	10.600	5,078
2023-10-04	10.450	10.750	9.600	10.750	10.750	6,192
2023-10-03	10.300	10.700	9.620	10.300	10.300	5,138
2023-10-02	10.750	10.750	10.100	10.300	10.300	3,049
2023-09-29	10.500	10.800	10.300	10.750	10.750	6,338
2023-09-28	10.600	10.750	10.100	10.300	10.300	4,806
2023-09-27	10.550	10.950	10.350	10.650	10.650	8,415
2023-09-26	11.300	11.300	10.900	11.150	11.150	352
2023-09-25	11.500	11.500	10.900	11.200	11.200	12,188
2023-09-22	11.750	11.750	10.900	11.450	11.450	3,011
2023-09-21	11.600	11.800	11.250	11.650	11.650	2,535
2023-09-20	11.450	11.600	11.200	11.600	11.600	1,135
2023-09-19	11.750	11.750	11.150	11.300	11.300	5,601
2023-09-18	11.350	11.800	10.700	11.400	11.400	9,274
2023-09-15	10.950	11.500	10.850	11.350	11.350	3,885
2023-09-14	11.250	11.450	10.800	10.950	10.950	2,428
2023-09-13	10.450	11.000	10.400	10.950	10.950	3,562
2023-09-12	11.100	11.100	10.400	10.450	10.450	10,069
2023-09-11	10.700	11.300	10.600	11.100	11.100	6,735
2023-09-08	11.500	11.700	10.850	11.200	11.200	5,332
2023-09-07	11.700	11.950	11.150	11.500	11.500	8,540
2023-09-06	11.700	11.900	11.250	11.700	11.700	5,514

← NewerPage 13 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.