Gaming Factory S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	11.800	11.800	11.250	11.700	11.700	4,686
2023-09-04	11.850	11.900	11.550	11.650	11.650	12,927
2023-09-01	11.450	11.850	11.450	11.800	11.800	20,372
2023-08-31	11.100	11.400	11.000	11.350	11.350	14,796
2023-08-30	11.150	11.200	10.700	11.000	11.000	3,007
2023-08-29	10.800	11.200	10.400	11.200	11.200	6,384
2023-08-28	10.900	10.900	10.300	10.800	10.800	4,144
2023-08-25	11.100	11.200	10.900	11.200	11.200	3,990
2023-08-24	11.150	11.150	10.650	11.100	11.100	4,017
2023-08-23	10.500	11.250	10.450	11.150	11.150	10,701
2023-08-22	10.900	11.000	10.500	10.500	10.500	4,915
2023-08-21	10.950	11.300	10.300	10.850	10.850	8,192
2023-08-18	10.100	11.000	9.900	10.400	10.400	11,469
2023-08-17	10.650	10.650	10.000	10.100	10.100	8,345
2023-08-16	10.550	10.700	10.250	10.500	10.500	3,761
2023-08-14	10.900	10.900	10.450	10.550	10.550	10,643
2023-08-11	11.550	11.700	10.700	11.050	11.050	11,713
2023-08-10	11.350	11.700	10.850	11.500	11.500	34,398
2023-08-09	9.880	11.650	9.880	11.450	11.450	29,694
2023-08-08	10.050	10.050	9.500	9.840	9.840	15,060
2023-08-07	10.900	10.900	10.150	10.150	10.150	19,433
2023-08-04	11.550	11.850	10.900	10.900	10.900	12,742
2023-08-03	11.000	11.750	10.700	11.600	11.600	14,374
2023-08-02	11.400	11.750	10.750	11.150	11.150	23,734
2023-08-01	12.350	12.700	11.200	11.650	11.650	47,873
2023-07-31	10.200	12.200	10.200	12.050	12.050	123,515
2023-07-28	9.700	10.000	9.700	10.000	10.000	11,212
2023-07-27	9.520	9.980	9.520	9.760	9.760	6,642
2023-07-26	9.780	9.780	9.300	9.500	9.500	4,465
2023-07-25	9.560	10.200	9.560	9.700	9.700	9,969
2023-07-24	9.780	10.450	9.100	9.560	9.560	36,086
2023-07-21	8.100	9.780	7.880	9.640	9.640	55,200
2023-07-20	7.940	8.020	7.840	8.020	8.020	2,945
2023-07-19	7.980	7.980	7.540	7.740	7.740	3,458
2023-07-18	7.960	7.980	7.680	7.880	7.880	2,254
2023-07-17	7.680	7.980	7.620	7.900	7.900	13,433
2023-07-14	7.000	7.640	7.000	7.600	7.600	10,948
2023-07-13	7.000	7.000	6.760	6.960	6.960	2,355
2023-07-12	7.000	7.020	6.900	7.020	7.020	1,121
2023-07-11	7.000	7.020	7.000	7.020	7.020	448
2023-07-10	7.140	7.140	7.000	7.040	7.040	341
2023-07-07	7.260	7.260	7.000	7.120	7.120	3,184
2023-07-06	7.380	7.380	7.100	7.240	7.240	414
2023-07-05	7.080	7.440	7.080	7.420	7.420	1,739
2023-07-04	7.460	7.460	7.020	7.080	7.080	6,676
2023-07-03	7.000	7.500	7.000	7.460	7.460	13,251
2023-06-30	6.980	6.980	6.760	6.980	6.980	2,433
2023-06-29	7.000	7.000	6.740	6.960	6.960	2,914
2023-06-28	6.800	6.960	6.780	6.960	6.960	7,250
2023-06-27	6.980	7.000	6.960	7.000	7.000	506
2023-06-26	7.080	7.080	7.020	7.020	7.020	26
2023-06-23	6.980	7.100	6.980	7.080	7.080	1,759
2023-06-22	7.080	7.120	6.960	6.980	6.980	1,822
2023-06-21	7.000	7.160	6.880	7.080	7.080	5,461
2023-06-20	6.900	7.000	6.860	7.000	7.000	3,508
2023-06-19	7.000	7.000	6.680	6.940	6.940	9,523
2023-06-16	6.760	6.960	6.760	6.940	6.940	3,647
2023-06-15	6.620	6.760	6.460	6.740	6.740	6,113
2023-06-14	6.780	6.880	6.400	6.600	6.600	8,271
2023-06-13	6.420	6.600	6.420	6.600	6.600	6,230

← NewerPage 14 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.