Gaming Factory S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.415 | 4.540 | 4.410 | 4.540 | 4.540 | 7,442 |
| 2026-07-23 | 4.540 | 4.550 | 4.420 | 4.540 | 4.540 | 2,081 |
| 2026-07-22 | 4.540 | 4.560 | 4.405 | 4.550 | 4.550 | 4,884 |
| 2026-07-21 | 4.450 | 4.575 | 4.400 | 4.420 | 4.420 | 4,767 |
| 2026-07-20 | 4.545 | 4.600 | 4.440 | 4.450 | 4.450 | 4,993 |
| 2026-07-17 | 4.600 | 4.600 | 4.450 | 4.585 | 4.585 | 3,555 |
| 2026-07-16 | 4.645 | 4.645 | 4.410 | 4.600 | 4.600 | 9,684 |
| 2026-07-15 | 4.700 | 4.700 | 4.560 | 4.560 | 4.560 | 5,795 |
| 2026-07-14 | 4.560 | 4.780 | 4.560 | 4.570 | 4.570 | 7,719 |
| 2026-07-13 | 4.860 | 4.860 | 4.550 | 4.555 | 4.555 | 9,816 |
| 2026-07-10 | 4.750 | 4.895 | 4.670 | 4.670 | 4.670 | 5,074 |
| 2026-07-09 | 4.805 | 4.950 | 4.695 | 4.760 | 4.760 | 13,068 |
| 2026-07-08 | 4.730 | 4.970 | 4.655 | 4.950 | 4.950 | 5,908 |
| 2026-07-07 | 4.740 | 4.820 | 4.705 | 4.795 | 4.795 | 5,658 |
| 2026-07-06 | 4.885 | 4.885 | 4.730 | 4.740 | 4.740 | 1,936 |
| 2026-07-03 | 4.850 | 4.870 | 4.730 | 4.750 | 4.750 | 8,872 |
| 2026-07-02 | 4.830 | 4.880 | 4.790 | 4.880 | 4.880 | 6,599 |
| 2026-07-01 | 4.945 | 4.945 | 4.820 | 4.820 | 4.820 | 1,136 |
| 2026-06-30 | 4.850 | 4.990 | 4.800 | 4.945 | 4.945 | 4,131 |
| 2026-06-29 | 4.880 | 5.000 | 4.825 | 4.840 | 4.840 | 4,672 |
| 2026-06-26 | 4.835 | 4.950 | 4.835 | 4.880 | 4.880 | 588 |
| 2026-06-25 | 4.855 | 4.950 | 4.810 | 4.835 | 4.835 | 4,129 |
| 2026-06-24 | 4.985 | 4.995 | 4.800 | 4.950 | 4.950 | 5,960 |
| 2026-06-23 | 4.900 | 4.995 | 4.900 | 4.910 | 4.910 | 3,353 |
| 2026-06-22 | 4.940 | 4.970 | 4.900 | 4.900 | 4.900 | 8,316 |
| 2026-06-19 | 4.870 | 4.940 | 4.870 | 4.870 | 4.870 | 1,995 |
| 2026-06-18 | 4.800 | 4.870 | 4.800 | 4.870 | 4.870 | 1,533 |
| 2026-06-17 | 4.840 | 4.870 | 4.780 | 4.850 | 4.850 | 3,113 |
| 2026-06-16 | 4.895 | 4.950 | 4.700 | 4.730 | 4.730 | 26,000 |
| 2026-06-15 | 4.995 | 4.995 | 4.800 | 4.950 | 4.950 | 15,726 |
| 2026-06-12 | 4.980 | 4.995 | 4.960 | 4.960 | 4.960 | 3,578 |
| 2026-06-11 | 5.070 | 5.090 | 4.980 | 4.980 | 4.980 | 6,450 |
| 2026-06-10 | 5.090 | 5.100 | 4.980 | 5.080 | 5.080 | 10,948 |
| 2026-06-09 | 5.050 | 5.100 | 4.980 | 5.050 | 5.050 | 1,740 |
| 2026-06-08 | 4.970 | 5.050 | 4.970 | 5.050 | 5.050 | 4,930 |
| 2026-06-05 | 5.000 | 5.090 | 4.860 | 4.970 | 4.970 | 8,112 |
| 2026-06-03 | 4.980 | 5.150 | 4.980 | 5.000 | 5.000 | 7,717 |
| 2026-06-02 | 5.100 | 5.120 | 4.970 | 4.975 | 4.975 | 6,228 |
| 2026-06-01 | 5.030 | 5.110 | 4.910 | 5.100 | 5.100 | 2,846 |
| 2026-05-29 | 5.110 | 5.110 | 5.010 | 5.020 | 5.020 | 603 |
| 2026-05-28 | 5.120 | 5.120 | 4.720 | 5.110 | 5.110 | 7,718 |
| 2026-05-27 | 5.260 | 5.260 | 5.120 | 5.120 | 5.120 | 2,791 |
| 2026-05-26 | 5.340 | 5.340 | 5.170 | 5.280 | 5.280 | 5,247 |
| 2026-05-25 | 5.260 | 5.490 | 5.160 | 5.340 | 5.340 | 31,011 |
| 2026-05-22 | 5.020 | 5.170 | 4.930 | 5.160 | 5.160 | 4,379 |
| 2026-05-21 | 5.050 | 5.150 | 5.010 | 5.020 | 5.020 | 4,066 |
| 2026-05-20 | 5.060 | 5.060 | 4.905 | 5.030 | 5.030 | 2,626 |
| 2026-05-19 | 5.020 | 5.090 | 4.945 | 5.000 | 5.000 | 6,521 |
| 2026-05-18 | 4.920 | 5.000 | 4.920 | 5.000 | 5.000 | 112,662 |
| 2026-05-15 | 5.000 | 5.100 | 5.000 | 5.000 | 5.000 | 4,602 |
| 2026-05-14 | 4.985 | 5.000 | 4.985 | 5.000 | 5.000 | 1,017 |
| 2026-05-13 | 4.905 | 5.000 | 4.720 | 4.900 | 4.900 | 2,101 |
| 2026-05-12 | 4.850 | 5.010 | 4.800 | 4.910 | 4.910 | 15,199 |
| 2026-05-11 | 5.090 | 5.090 | 4.905 | 4.980 | 4.980 | 1,692 |
| 2026-05-08 | 5.090 | 5.090 | 4.940 | 5.000 | 5.000 | 2,379 |
| 2026-05-07 | 5.130 | 5.130 | 4.800 | 5.000 | 5.000 | 13,855 |
| 2026-05-06 | 5.140 | 5.190 | 4.800 | 5.140 | 5.140 | 14,541 |
| 2026-05-05 | 5.150 | 5.150 | 4.815 | 5.100 | 5.100 | 7,615 |
| 2026-05-04 | 5.150 | 5.150 | 5.080 | 5.150 | 5.150 | 1,136 |
| 2026-04-30 | 5.160 | 5.260 | 5.040 | 5.150 | 5.150 | 1,314 |
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.