Gaming Factory S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	5.780	6.000	5.780	6.000	6.000	811
2022-06-24	5.800	5.940	5.780	5.780	5.780	3,679
2022-06-23	5.540	5.820	5.540	5.620	5.620	1,671
2022-06-22	5.600	5.660	5.420	5.540	5.540	2,461
2022-06-21	5.600	5.820	5.600	5.680	5.680	4,402
2022-06-20	5.940	5.940	5.500	5.720	5.720	5,787
2022-06-17	5.860	5.940	5.580	5.940	5.940	3,584
2022-06-15	5.860	5.860	5.620	5.800	5.800	1,678
2022-06-14	6.000	6.000	5.680	5.760	5.760	1,477
2022-06-13	5.460	5.940	5.460	5.900	5.900	3,288
2022-06-10	5.800	5.980	5.680	5.980	5.980	2,206
2022-06-09	6.020	6.160	5.660	5.800	5.800	3,834
2022-06-08	6.120	6.120	6.120	6.120	6.120	100
2022-06-07	6.360	6.360	6.060	6.120	6.120	5,769
2022-06-06	6.200	6.360	6.060	6.360	6.360	894
2022-06-03	6.080	6.520	5.920	6.100	6.100	7,585
2022-06-02	6.300	6.300	5.940	5.980	5.980	3,232
2022-06-01	6.140	6.340	6.140	6.300	6.300	1,252
2022-05-31	6.300	6.340	6.140	6.140	6.140	214
2022-05-30	6.100	6.280	6.100	6.280	6.280	2,861
2022-05-27	6.100	6.280	6.100	6.280	6.280	2,289
2022-05-26	6.100	6.260	6.100	6.260	6.260	51
2022-05-25	6.200	6.600	6.120	6.120	6.120	5,836
2022-05-24	6.300	6.300	6.120	6.120	6.120	348
2022-05-23	6.300	6.320	6.140	6.320	6.320	1,039
2022-05-20	6.360	6.360	6.120	6.120	6.120	1,252
2022-05-19	6.400	6.400	6.380	6.380	6.380	1,084
2022-05-18	6.420	6.420	6.400	6.400	6.400	5,267
2022-05-17	6.380	6.640	6.380	6.420	6.420	5,617
2022-05-16	6.400	6.400	6.140	6.400	6.400	905
2022-05-13	6.300	6.300	6.080	6.300	6.300	1,414
2022-05-12	6.380	6.380	6.040	6.320	6.320	755
2022-05-11	6.440	6.440	6.000	6.220	6.220	2,367
2022-05-10	6.060	6.340	5.960	6.340	6.340	3,713
2022-05-09	6.280	6.280	5.980	5.980	5.980	7,025
2022-05-06	6.400	6.400	6.060	6.280	6.280	2,981
2022-05-05	7.060	7.060	6.420	6.460	6.460	6,004
2022-05-04	7.700	7.700	6.940	6.980	6.980	11,902
2022-05-02	7.700	7.700	7.120	7.680	7.680	1,296
2022-04-29	7.400	7.700	7.200	7.700	7.700	3,683
2022-04-28	7.700	7.700	7.180	7.600	7.600	1,147
2022-04-27	7.680	7.680	7.120	7.500	7.500	835
2022-04-26	8.160	8.160	7.520	7.680	7.680	1,279
2022-04-25	8.160	8.160	7.860	7.860	7.860	1,404
2022-04-22	8.200	8.200	8.000	8.160	8.160	282
2022-04-21	8.180	8.180	7.700	8.100	8.100	2,014
2022-04-20	8.220	8.220	7.980	8.180	8.180	980
2022-04-19	8.200	8.200	8.160	8.200	8.200	98
2022-04-14	8.220	8.220	7.900	7.940	7.940	719
2022-04-13	8.380	8.380	8.000	8.200	8.200	610
2022-04-12	8.330	8.330	8.110	8.280	8.280	335
2022-04-11	8.460	8.460	8.070	8.070	8.070	626
2022-04-08	8.600	8.600	8.190	8.460	8.460	731
2022-04-07	8.050	8.180	8.040	8.180	8.180	153
2022-04-06	8.150	8.180	8.150	8.160	8.160	248
2022-04-05	7.970	8.190	7.970	8.000	8.000	696
2022-04-04	8.200	8.200	7.960	7.970	7.970	620
2022-04-01	8.700	8.700	7.930	8.290	8.290	2,472
2022-03-31	8.750	8.750	8.300	8.540	8.540	2,487
2022-03-30	8.460	8.760	8.400	8.700	8.700	1,887

← NewerPage 19 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.