Gaming Factory S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-13 | 5.580 | 5.720 | 5.440 | 5.720 | 5.720 | 2,294 |
| 2023-03-10 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 1,542 |
| 2023-03-09 | 5.600 | 5.600 | 5.480 | 5.500 | 5.500 | 961 |
| 2023-03-08 | 5.600 | 5.600 | 5.560 | 5.600 | 5.600 | 1,087 |
| 2023-03-07 | 5.620 | 5.620 | 5.540 | 5.620 | 5.620 | 1,033 |
| 2023-03-06 | 5.220 | 5.620 | 5.220 | 5.620 | 5.620 | 6,096 |
| 2023-03-03 | 5.680 | 5.680 | 5.500 | 5.560 | 5.560 | 2,734 |
| 2023-03-02 | 5.640 | 5.640 | 5.540 | 5.640 | 5.640 | 223 |
| 2023-03-01 | 5.560 | 5.640 | 5.560 | 5.640 | 5.640 | 723 |
| 2023-02-28 | 5.620 | 5.640 | 5.480 | 5.560 | 5.560 | 1,247 |
| 2023-02-27 | 5.520 | 5.640 | 5.500 | 5.640 | 5.640 | 484 |
| 2023-02-24 | 5.680 | 5.680 | 5.500 | 5.640 | 5.640 | 1,293 |
| 2023-02-23 | 5.540 | 5.680 | 5.540 | 5.680 | 5.680 | 1,350 |
| 2023-02-22 | 5.720 | 5.720 | 5.580 | 5.700 | 5.700 | 308 |
| 2023-02-21 | 5.720 | 5.720 | 5.580 | 5.720 | 5.720 | 799 |
| 2023-02-20 | 5.800 | 5.800 | 5.580 | 5.720 | 5.720 | 735 |
| 2023-02-17 | 5.800 | 5.800 | 5.660 | 5.800 | 5.800 | 630 |
| 2023-02-16 | 5.700 | 5.920 | 5.660 | 5.800 | 5.800 | 298 |
| 2023-02-15 | 5.740 | 5.740 | 5.680 | 5.700 | 5.700 | 752 |
| 2023-02-14 | 5.780 | 5.780 | 5.640 | 5.740 | 5.740 | 7,373 |
| 2023-02-13 | 5.960 | 5.980 | 5.400 | 5.780 | 5.780 | 6,080 |
| 2023-02-10 | 6.280 | 6.280 | 5.920 | 5.980 | 5.980 | 2,909 |
| 2023-02-09 | 5.960 | 6.400 | 5.880 | 6.280 | 6.280 | 8,889 |
| 2023-02-08 | 5.960 | 5.980 | 5.880 | 5.900 | 5.900 | 2,323 |
| 2023-02-07 | 5.980 | 5.980 | 5.800 | 5.960 | 5.960 | 2,962 |
| 2023-02-06 | 5.980 | 5.980 | 5.880 | 5.980 | 5.980 | 785 |
| 2023-02-03 | 5.980 | 6.060 | 5.920 | 5.920 | 5.920 | 2,596 |
| 2023-02-02 | 6.100 | 6.100 | 5.880 | 5.980 | 5.980 | 960 |
| 2023-02-01 | 6.000 | 6.100 | 5.880 | 6.100 | 6.100 | 149 |
| 2023-01-31 | 6.000 | 6.100 | 5.860 | 6.080 | 6.080 | 7,676 |
| 2023-01-30 | 5.900 | 6.100 | 5.820 | 6.020 | 6.020 | 2,287 |
| 2023-01-27 | 5.820 | 5.940 | 5.820 | 5.900 | 5.900 | 6,027 |
| 2023-01-26 | 5.940 | 5.940 | 5.820 | 5.940 | 5.940 | 16 |
| 2023-01-25 | 5.980 | 5.980 | 5.820 | 5.960 | 5.960 | 193 |
| 2023-01-24 | 5.820 | 6.000 | 5.800 | 5.980 | 5.980 | 4,195 |
| 2023-01-23 | 6.000 | 6.000 | 5.800 | 5.820 | 5.820 | 98 |
| 2023-01-20 | 5.980 | 5.980 | 5.900 | 5.900 | 5.900 | 201 |
| 2023-01-19 | 6.080 | 6.100 | 5.820 | 5.980 | 5.980 | 3,375 |
| 2023-01-18 | 5.800 | 6.100 | 5.800 | 6.080 | 6.080 | 554 |
| 2023-01-17 | 5.960 | 5.960 | 5.760 | 5.760 | 5.760 | 16 |
| 2023-01-16 | 5.680 | 6.080 | 5.680 | 5.960 | 5.960 | 3,643 |
| 2023-01-13 | 5.760 | 5.760 | 5.680 | 5.680 | 5.680 | 635 |
| 2023-01-12 | 5.760 | 5.780 | 5.700 | 5.780 | 5.780 | 1,087 |
| 2023-01-11 | 5.760 | 5.760 | 5.660 | 5.680 | 5.680 | 2,042 |
| 2023-01-10 | 5.740 | 5.780 | 5.660 | 5.700 | 5.700 | 1,554 |
| 2023-01-09 | 5.780 | 5.780 | 5.640 | 5.720 | 5.720 | 469 |
| 2023-01-05 | 5.700 | 5.760 | 5.600 | 5.760 | 5.760 | 1,825 |
| 2023-01-04 | 5.760 | 5.760 | 5.540 | 5.700 | 5.700 | 4,806 |
| 2023-01-03 | 5.760 | 5.760 | 5.500 | 5.760 | 5.760 | 6,476 |
| 2023-01-02 | 5.780 | 5.780 | 5.600 | 5.780 | 5.780 | 1,320 |
| 2022-12-30 | 5.560 | 5.900 | 5.520 | 5.780 | 5.780 | 5,341 |
| 2022-12-29 | 5.600 | 5.600 | 5.540 | 5.580 | 5.580 | 1,193 |
| 2022-12-28 | 5.540 | 5.600 | 5.500 | 5.600 | 5.600 | 5,408 |
| 2022-12-27 | 5.500 | 5.600 | 5.500 | 5.540 | 5.540 | 10,892 |
| 2022-12-23 | 5.660 | 5.700 | 5.500 | 5.600 | 5.600 | 5,024 |
| 2022-12-22 | 5.760 | 5.760 | 5.660 | 5.700 | 5.700 | 875 |
| 2022-12-21 | 5.660 | 5.760 | 5.660 | 5.760 | 5.760 | 3,548 |
| 2022-12-20 | 5.800 | 5.800 | 5.660 | 5.660 | 5.660 | 619 |
| 2022-12-19 | 5.720 | 5.780 | 5.720 | 5.780 | 5.780 | 455 |
| 2022-12-16 | 5.720 | 5.720 | 5.700 | 5.720 | 5.720 | 282 |
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.