Gaming Factory S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 5.880 | 5.880 | 5.660 | 5.740 | 5.740 | 4,949 |
| 2022-12-14 | 5.620 | 5.800 | 5.620 | 5.660 | 5.660 | 345 |
| 2022-12-13 | 5.860 | 5.940 | 5.500 | 5.620 | 5.620 | 6,703 |
| 2022-12-12 | 6.000 | 6.000 | 5.760 | 5.860 | 5.860 | 1,706 |
| 2022-12-09 | 5.880 | 5.880 | 5.700 | 5.840 | 5.840 | 1,921 |
| 2022-12-08 | 5.680 | 6.020 | 5.680 | 5.900 | 5.900 | 4,654 |
| 2022-12-07 | 5.800 | 5.800 | 5.680 | 5.700 | 5.700 | 4,160 |
| 2022-12-06 | 5.980 | 6.120 | 5.800 | 5.800 | 5.800 | 3,608 |
| 2022-12-05 | 6.240 | 6.240 | 5.800 | 5.920 | 5.920 | 1,750 |
| 2022-12-02 | 5.760 | 6.260 | 5.740 | 6.060 | 6.060 | 11,240 |
| 2022-12-01 | 5.760 | 5.800 | 5.520 | 5.740 | 5.740 | 1,109 |
| 2022-11-30 | 5.460 | 5.800 | 5.380 | 5.800 | 5.800 | 7,261 |
| 2022-11-29 | 4.900 | 5.340 | 4.900 | 5.340 | 5.340 | 11,744 |
| 2022-11-28 | 5.800 | 5.800 | 5.240 | 5.300 | 5.300 | 4,985 |
| 2022-11-25 | 5.660 | 6.000 | 5.600 | 5.800 | 5.800 | 27,489 |
| 2022-11-24 | 5.780 | 5.900 | 5.640 | 5.660 | 5.660 | 4,446 |
| 2022-11-23 | 5.700 | 5.780 | 5.620 | 5.720 | 5.720 | 8,249 |
| 2022-11-22 | 5.760 | 5.760 | 5.600 | 5.700 | 5.700 | 733 |
| 2022-11-21 | 5.740 | 5.780 | 5.680 | 5.760 | 5.760 | 504 |
| 2022-11-18 | 5.800 | 5.800 | 5.520 | 5.740 | 5.740 | 1,385 |
| 2022-11-17 | 5.600 | 5.800 | 5.600 | 5.600 | 5.600 | 713 |
| 2022-11-16 | 5.600 | 5.600 | 5.320 | 5.520 | 5.520 | 827 |
| 2022-11-15 | 5.560 | 5.600 | 5.460 | 5.600 | 5.600 | 1,973 |
| 2022-11-14 | 5.540 | 5.540 | 5.300 | 5.500 | 5.500 | 851 |
| 2022-11-10 | 5.600 | 5.600 | 5.400 | 5.420 | 5.420 | 2,890 |
| 2022-11-09 | 5.780 | 5.780 | 5.380 | 5.560 | 5.560 | 3,265 |
| 2022-11-08 | 5.740 | 5.760 | 5.440 | 5.760 | 5.760 | 249 |
| 2022-11-07 | 5.800 | 5.800 | 5.700 | 5.800 | 5.800 | 1,884 |
| 2022-11-04 | 5.800 | 5.800 | 5.560 | 5.700 | 5.700 | 804 |
| 2022-11-03 | 5.480 | 5.800 | 5.300 | 5.800 | 5.800 | 1,415 |
| 2022-11-02 | 5.260 | 5.540 | 5.260 | 5.400 | 5.400 | 9,389 |
| 2022-10-31 | 5.060 | 5.300 | 5.040 | 5.280 | 5.280 | 1,320 |
| 2022-10-28 | 5.060 | 5.060 | 5.000 | 5.020 | 5.020 | 207 |
| 2022-10-27 | 5.080 | 5.080 | 4.850 | 5.060 | 5.060 | 1,217 |
| 2022-10-26 | 4.800 | 4.950 | 4.590 | 4.950 | 4.950 | 3,628 |
| 2022-10-25 | 4.850 | 5.040 | 4.800 | 4.800 | 4.800 | 1,257 |
| 2022-10-24 | 5.080 | 5.080 | 4.810 | 4.850 | 4.850 | 1,206 |
| 2022-10-21 | 5.380 | 5.380 | 4.980 | 5.100 | 5.100 | 3,841 |
| 2022-10-20 | 5.240 | 5.460 | 5.240 | 5.460 | 5.460 | 875 |
| 2022-10-19 | 5.240 | 5.260 | 5.200 | 5.260 | 5.260 | 252 |
| 2022-10-18 | 5.200 | 5.240 | 5.120 | 5.220 | 5.220 | 114 |
| 2022-10-17 | 5.260 | 5.260 | 5.180 | 5.200 | 5.200 | 849 |
| 2022-10-14 | 5.000 | 5.260 | 4.790 | 5.260 | 5.260 | 2,079 |
| 2022-10-13 | 4.900 | 4.990 | 4.840 | 4.990 | 4.990 | 4,608 |
| 2022-10-12 | 5.160 | 5.160 | 5.000 | 5.100 | 5.100 | 2,364 |
| 2022-10-11 | 5.400 | 5.400 | 5.000 | 5.160 | 5.160 | 5,105 |
| 2022-10-10 | 5.300 | 5.460 | 5.100 | 5.100 | 5.100 | 5,912 |
| 2022-10-07 | 5.400 | 5.500 | 5.120 | 5.340 | 5.340 | 6,839 |
| 2022-10-06 | 5.440 | 5.440 | 5.280 | 5.400 | 5.400 | 2,775 |
| 2022-10-05 | 5.400 | 5.480 | 5.400 | 5.480 | 5.480 | 750 |
| 2022-10-04 | 5.580 | 5.580 | 5.380 | 5.480 | 5.480 | 6,861 |
| 2022-10-03 | 5.980 | 5.980 | 5.440 | 5.560 | 5.560 | 4,870 |
| 2022-09-30 | 5.720 | 5.980 | 5.720 | 5.900 | 5.900 | 2,402 |
| 2022-09-29 | 6.000 | 6.160 | 5.800 | 5.960 | 5.960 | 5,880 |
| 2022-09-28 | 6.000 | 6.000 | 5.980 | 5.980 | 5.980 | 936 |
| 2022-09-27 | 6.000 | 6.160 | 5.900 | 6.160 | 6.160 | 1,290 |
| 2022-09-26 | 6.080 | 6.280 | 5.800 | 6.000 | 6.000 | 8,229 |
| 2022-09-23 | 6.760 | 6.760 | 6.100 | 6.460 | 6.460 | 5,453 |
| 2022-09-22 | 6.920 | 7.140 | 6.500 | 6.540 | 6.540 | 3,649 |
| 2022-09-21 | 6.800 | 7.180 | 6.620 | 7.080 | 7.080 | 4,956 |
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.