Gaming Factory S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	6.920	7.060	6.800	6.800	6.800	1,892
2022-09-19	6.920	6.940	6.540	6.940	6.940	2,593
2022-09-16	6.980	6.980	6.600	6.860	6.860	4,300
2022-09-15	6.880	7.080	6.700	7.080	7.080	3,382
2022-09-14	6.900	6.900	6.700	6.900	6.900	1,203
2022-09-13	6.900	6.900	6.640	6.900	6.900	483
2022-09-12	7.180	7.180	6.540	6.900	6.900	6,828
2022-09-09	7.140	7.140	6.820	7.080	7.080	911
2022-09-08	7.180	7.180	6.900	7.000	7.000	1,432
2022-09-07	7.060	7.180	6.500	7.180	7.180	10,453
2022-09-06	7.100	7.140	6.820	7.120	7.120	5,275
2022-09-05	6.720	7.140	6.620	7.140	7.140	6,713
2022-09-02	6.800	6.900	6.420	6.720	6.720	3,891
2022-09-01	6.600	6.640	6.600	6.640	6.640	395
2022-08-31	6.600	6.600	6.360	6.600	6.600	976
2022-08-30	6.360	6.600	6.360	6.500	6.500	597
2022-08-29	6.640	6.640	6.300	6.340	6.340	622
2022-08-26	6.600	6.600	6.360	6.520	6.520	7,354
2022-08-25	6.600	6.940	6.580	6.580	6.580	2,833
2022-08-24	6.640	6.640	6.360	6.580	6.580	3,047
2022-08-23	6.760	6.760	6.320	6.640	6.640	569
2022-08-22	6.500	6.760	6.500	6.760	6.760	2,712
2022-08-19	6.980	6.980	6.400	6.860	6.860	2,182
2022-08-18	7.040	7.340	6.340	6.960	6.960	12,684
2022-08-17	7.680	7.700	7.120	7.400	7.400	6,041
2022-08-16	7.360	7.700	7.020	7.700	7.700	11,087
2022-08-12	7.380	7.480	6.860	7.300	7.300	19,722
2022-08-11	6.500	7.400	6.500	7.300	7.300	26,907
2022-08-10	6.620	6.620	6.240	6.320	6.320	6,530
2022-08-09	6.200	6.280	6.000	6.220	6.220	3,948
2022-08-08	6.140	6.160	5.980	6.160	6.160	4,661
2022-08-05	6.200	6.200	6.060	6.100	6.100	2,004
2022-08-04	6.000	6.220	6.000	6.200	6.200	5,504
2022-08-03	6.140	6.200	5.960	6.000	6.000	4,120
2022-08-02	6.000	6.140	5.980	6.140	6.140	761
2022-08-01	6.100	6.180	5.980	6.060	6.060	1,017
2022-07-29	6.120	6.120	5.980	6.000	6.000	2,478
2022-07-28	6.140	6.140	5.940	6.120	6.120	2,706
2022-07-27	6.100	6.140	5.920	6.100	6.100	3,142
2022-07-26	6.120	6.140	6.020	6.100	6.100	3,560
2022-07-25	6.180	6.180	6.100	6.100	6.100	1,743
2022-07-22	5.960	6.180	5.960	6.180	6.180	5,909
2022-07-21	5.960	5.960	5.880	5.900	5.900	105
2022-07-20	5.980	5.980	5.680	5.800	5.800	1,030
2022-07-19	5.960	5.980	5.800	5.980	5.980	580
2022-07-18	5.600	6.000	5.600	5.960	5.960	840
2022-07-15	5.720	5.800	5.660	5.800	5.800	1,225
2022-07-14	6.100	6.100	5.840	5.900	5.900	781
2022-07-13	6.180	6.180	5.940	6.000	6.000	863
2022-07-12	6.100	6.160	6.000	6.160	6.160	655
2022-07-11	6.300	6.300	5.900	6.300	6.300	3,066
2022-07-08	6.420	6.420	6.120	6.380	6.380	2,584
2022-07-07	6.380	6.400	6.160	6.380	6.380	2,025
2022-07-06	6.400	6.400	6.120	6.380	6.380	616
2022-07-05	6.520	6.520	6.100	6.420	6.420	2,128
2022-07-04	5.900	6.480	5.720	6.480	6.480	1,441
2022-07-01	5.940	5.940	5.660	5.900	5.900	1,281
2022-06-30	5.860	5.860	5.860	5.860	5.860	118
2022-06-29	5.980	5.980	5.800	5.960	5.960	735
2022-06-28	5.900	6.000	5.720	5.980	5.980	3,691

← NewerPage 18 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.