Gaming Factory S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 8.460 | 8.760 | 8.400 | 8.700 | 8.700 | 1,887 |
| 2022-03-29 | 8.270 | 8.470 | 8.270 | 8.470 | 8.470 | 3,115 |
| 2022-03-28 | 8.290 | 8.300 | 8.010 | 8.300 | 8.300 | 840 |
| 2022-03-25 | 8.300 | 8.300 | 8.290 | 8.290 | 8.290 | 16 |
| 2022-03-24 | 8.280 | 8.290 | 8.000 | 8.290 | 8.290 | 433 |
| 2022-03-23 | 7.800 | 8.300 | 7.800 | 8.290 | 8.290 | 2,038 |
| 2022-03-22 | 8.280 | 8.290 | 8.100 | 8.290 | 8.290 | 2,408 |
| 2022-03-21 | 7.900 | 8.280 | 7.410 | 8.270 | 8.270 | 4,866 |
| 2022-03-18 | 8.000 | 8.200 | 7.820 | 7.970 | 7.970 | 612 |
| 2022-03-17 | 8.320 | 8.320 | 7.880 | 7.900 | 7.900 | 802 |
| 2022-03-16 | 7.900 | 8.000 | 7.650 | 8.000 | 8.000 | 1,372 |
| 2022-03-15 | 7.900 | 7.900 | 7.650 | 7.900 | 7.900 | 236 |
| 2022-03-14 | 7.900 | 7.900 | 7.600 | 7.900 | 7.900 | 601 |
| 2022-03-11 | 7.600 | 7.900 | 7.120 | 7.900 | 7.900 | 3,364 |
| 2022-03-10 | 7.200 | 7.350 | 7.150 | 7.350 | 7.350 | 703 |
| 2022-03-09 | 7.670 | 7.670 | 7.140 | 7.150 | 7.150 | 393 |
| 2022-03-08 | 7.670 | 7.670 | 7.140 | 7.140 | 7.140 | 736 |
| 2022-03-07 | 7.400 | 7.400 | 7.120 | 7.340 | 7.340 | 825 |
| 2022-03-04 | 7.670 | 7.670 | 7.250 | 7.400 | 7.400 | 1,011 |
| 2022-03-03 | 7.670 | 7.670 | 7.250 | 7.400 | 7.400 | 1,982 |
| 2022-03-02 | 7.700 | 7.700 | 7.240 | 7.670 | 7.670 | 5,349 |
| 2022-03-01 | 7.990 | 7.990 | 7.320 | 7.700 | 7.700 | 3,425 |
| 2022-02-28 | 7.740 | 7.740 | 7.200 | 7.630 | 7.630 | 3,940 |
| 2022-02-25 | 7.200 | 7.700 | 6.800 | 7.700 | 7.700 | 7,519 |
| 2022-02-24 | 7.790 | 7.790 | 6.510 | 7.200 | 7.200 | 12,092 |
| 2022-02-23 | 8.280 | 8.320 | 7.820 | 8.000 | 8.000 | 2,273 |
| 2022-02-22 | 7.800 | 8.280 | 7.420 | 8.280 | 8.280 | 3,336 |
| 2022-02-21 | 7.800 | 7.800 | 7.400 | 7.790 | 7.790 | 1,458 |
| 2022-02-18 | 7.800 | 7.800 | 7.790 | 7.790 | 7.790 | 705 |
| 2022-02-17 | 8.170 | 8.170 | 7.620 | 7.800 | 7.800 | 3,050 |
| 2022-02-16 | 8.200 | 8.200 | 7.610 | 7.880 | 7.880 | 2,422 |
| 2022-02-15 | 7.560 | 7.930 | 7.300 | 7.930 | 7.930 | 5,085 |
| 2022-02-14 | 8.000 | 8.000 | 7.200 | 7.600 | 7.600 | 15,299 |
| 2022-02-11 | 8.400 | 8.400 | 7.800 | 8.230 | 8.230 | 3,191 |
| 2022-02-10 | 8.300 | 8.300 | 8.100 | 8.300 | 8.300 | 1,753 |
| 2022-02-09 | 8.220 | 8.300 | 8.220 | 8.300 | 8.300 | 560 |
| 2022-02-08 | 8.220 | 8.220 | 8.200 | 8.200 | 8.200 | 150 |
| 2022-02-07 | 8.150 | 8.220 | 8.010 | 8.220 | 8.220 | 811 |
| 2022-02-04 | 8.230 | 8.230 | 8.130 | 8.220 | 8.220 | 595 |
| 2022-02-03 | 8.280 | 8.280 | 8.010 | 8.250 | 8.250 | 253 |
| 2022-02-02 | 8.200 | 8.370 | 8.000 | 8.280 | 8.280 | 1,072 |
| 2022-02-01 | 8.200 | 8.200 | 7.970 | 8.200 | 8.200 | 335 |
| 2022-01-31 | 7.610 | 8.200 | 7.610 | 8.200 | 8.200 | 2,121 |
| 2022-01-28 | 8.360 | 8.370 | 7.690 | 8.090 | 8.090 | 1,651 |
| 2022-01-27 | 7.750 | 8.200 | 7.750 | 8.200 | 8.200 | 1,063 |
| 2022-01-26 | 7.700 | 8.050 | 7.580 | 7.750 | 7.750 | 1,355 |
| 2022-01-25 | 7.500 | 7.880 | 7.500 | 7.600 | 7.600 | 2,992 |
| 2022-01-24 | 8.390 | 8.390 | 7.510 | 7.530 | 7.530 | 9,862 |
| 2022-01-21 | 8.380 | 8.390 | 8.160 | 8.360 | 8.360 | 3,005 |
| 2022-01-20 | 8.060 | 8.390 | 8.060 | 8.390 | 8.390 | 585 |
| 2022-01-19 | 8.640 | 8.640 | 8.000 | 8.310 | 8.310 | 1,708 |
| 2022-01-18 | 8.960 | 8.960 | 8.300 | 8.700 | 8.700 | 3,301 |
| 2022-01-17 | 9.100 | 9.100 | 8.960 | 8.960 | 8.960 | 4,807 |
| 2022-01-14 | 9.100 | 9.190 | 9.000 | 9.100 | 9.100 | 2,758 |
| 2022-01-13 | 9.490 | 9.490 | 9.030 | 9.070 | 9.070 | 3,637 |
| 2022-01-12 | 9.790 | 9.790 | 9.300 | 9.490 | 9.490 | 7,301 |
| 2022-01-11 | 10.080 | 10.400 | 9.500 | 9.740 | 9.740 | 25,232 |
| 2022-01-10 | 9.100 | 10.000 | 9.000 | 9.900 | 9.900 | 44,107 |
| 2022-01-07 | 7.500 | 8.940 | 7.500 | 8.900 | 8.900 | 20,942 |
| 2022-01-05 | 7.470 | 7.500 | 7.420 | 7.500 | 7.500 | 1,210 |
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.