Gaming Factory S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	6.400	6.440	6.300	6.420	6.420	4,633
2023-06-09	6.220	6.360	6.220	6.360	6.360	469
2023-06-07	6.300	6.380	6.060	6.060	6.060	2,958
2023-06-06	6.440	6.440	6.060	6.300	6.300	3,408
2023-06-05	6.240	6.460	6.220	6.440	6.440	6,197
2023-06-02	6.160	6.240	6.020	6.220	6.220	3,081
2023-06-01	6.000	6.160	6.000	6.020	6.020	1,950
2023-05-31	6.080	6.080	6.000	6.040	6.040	594
2023-05-30	6.080	6.080	5.980	6.080	6.080	2,422
2023-05-29	6.140	6.140	6.000	6.080	6.080	1,874
2023-05-26	6.160	6.160	5.980	6.140	6.140	246
2023-05-25	6.200	6.200	5.980	6.160	6.160	818
2023-05-24	6.060	6.340	5.980	6.200	6.200	9,923
2023-05-23	5.880	6.380	5.840	6.380	6.380	20,466
2023-05-22	5.800	5.860	5.800	5.840	5.840	2,766
2023-05-19	5.840	5.840	5.800	5.800	5.800	1,007
2023-05-18	5.800	5.800	5.700	5.800	5.800	2,134
2023-05-17	5.780	5.800	5.680	5.800	5.800	1,689
2023-05-16	5.800	5.800	5.640	5.800	5.800	1,032
2023-05-15	5.760	5.800	5.700	5.800	5.800	3,575
2023-05-12	5.780	5.880	5.680	5.760	5.760	6,980
2023-05-11	5.700	5.760	5.620	5.700	5.700	1,816
2023-05-10	5.660	5.700	5.660	5.700	5.700	628
2023-05-09	5.640	5.720	5.640	5.640	5.640	180
2023-05-08	5.680	5.720	5.620	5.620	5.620	4,779
2023-05-05	5.700	5.760	5.380	5.680	5.680	8,594
2023-05-04	5.740	5.740	5.540	5.680	5.680	3,589
2023-05-02	5.560	5.760	5.560	5.740	5.740	7,715
2023-04-28	5.600	5.600	5.500	5.540	5.540	3,545
2023-04-27	5.700	5.720	5.500	5.600	5.600	3,863
2023-04-26	5.800	5.900	5.520	5.760	5.760	16,378
2023-04-25	5.560	5.920	5.420	5.800	5.800	17,180
2023-04-24	5.520	5.580	5.520	5.560	5.560	107
2023-04-21	5.360	5.600	5.360	5.500	5.500	5,974
2023-04-20	5.660	5.680	5.300	5.320	5.320	2,934
2023-04-19	5.540	5.660	5.540	5.660	5.660	372
2023-04-18	5.700	5.700	5.540	5.700	5.700	1,083
2023-04-17	5.700	5.700	5.680	5.700	5.700	8
2023-04-14	5.700	5.700	5.620	5.700	5.700	87
2023-04-13	5.700	5.700	5.620	5.700	5.700	237
2023-04-12	5.780	5.780	5.560	5.560	5.560	788
2023-04-11	5.620	5.780	5.620	5.780	5.780	2,008
2023-04-06	5.580	5.600	5.440	5.600	5.600	64
2023-04-05	5.580	5.600	5.580	5.580	5.580	1,867
2023-04-04	5.480	5.580	5.260	5.560	5.560	6,948
2023-04-03	5.480	5.600	5.420	5.480	5.480	1,018
2023-03-31	5.580	5.580	5.500	5.500	5.500	199
2023-03-30	5.600	5.600	5.340	5.580	5.580	2,769
2023-03-29	5.560	5.660	5.480	5.600	5.600	99
2023-03-28	5.680	5.680	5.460	5.560	5.560	2,764
2023-03-27	5.700	5.700	5.360	5.600	5.600	3,930
2023-03-24	5.780	5.900	5.640	5.700	5.700	2,822
2023-03-23	5.380	5.780	5.380	5.780	5.780	2,533
2023-03-22	5.380	5.560	5.380	5.560	5.560	532
2023-03-21	5.460	5.620	5.380	5.380	5.380	3,916
2023-03-20	5.800	5.800	5.420	5.460	5.460	3,018
2023-03-17	5.600	5.800	5.500	5.800	5.800	2,189
2023-03-16	5.520	5.640	5.420	5.420	5.420	2,026
2023-03-15	5.700	5.700	5.460	5.520	5.520	2,863
2023-03-14	5.700	5.700	5.560	5.660	5.660	883

← NewerPage 15 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.