Gaming Factory S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 7.400 | 7.480 | 7.400 | 7.480 | 7.480 | 2,806 |
| 2022-01-03 | 6.970 | 7.490 | 6.970 | 7.350 | 7.350 | 5,224 |
| 2021-12-30 | 7.000 | 7.000 | 6.830 | 6.970 | 6.970 | 3,666 |
| 2021-12-29 | 6.340 | 7.000 | 6.340 | 7.000 | 7.000 | 41,536 |
| 2021-12-28 | 6.100 | 6.340 | 6.000 | 6.200 | 6.200 | 35,759 |
| 2021-12-27 | 6.550 | 6.600 | 6.000 | 6.100 | 6.100 | 52,602 |
| 2021-12-23 | 6.680 | 6.700 | 6.400 | 6.600 | 6.600 | 40,129 |
| 2021-12-22 | 6.700 | 6.790 | 6.540 | 6.680 | 6.680 | 10,362 |
| 2021-12-21 | 6.900 | 6.950 | 6.530 | 6.700 | 6.700 | 12,805 |
| 2021-12-20 | 7.000 | 7.000 | 6.770 | 6.880 | 6.880 | 8,215 |
| 2021-12-17 | 7.190 | 7.190 | 7.000 | 7.000 | 7.000 | 5,395 |
| 2021-12-16 | 7.200 | 7.200 | 7.010 | 7.070 | 7.070 | 9,447 |
| 2021-12-15 | 7.000 | 7.230 | 7.000 | 7.120 | 7.120 | 12,221 |
| 2021-12-14 | 7.010 | 7.210 | 7.000 | 7.100 | 7.100 | 7,966 |
| 2021-12-13 | 7.300 | 7.300 | 7.010 | 7.270 | 7.270 | 3,927 |
| 2021-12-10 | 7.220 | 7.300 | 7.100 | 7.300 | 7.300 | 1,632 |
| 2021-12-09 | 7.380 | 7.380 | 7.080 | 7.220 | 7.220 | 8,999 |
| 2021-12-08 | 7.300 | 7.330 | 7.250 | 7.300 | 7.300 | 3,848 |
| 2021-12-07 | 7.000 | 7.390 | 7.000 | 7.270 | 7.270 | 15,950 |
| 2021-12-06 | 7.190 | 7.290 | 6.720 | 7.040 | 7.040 | 13,561 |
| 2021-12-03 | 7.400 | 7.400 | 7.020 | 7.190 | 7.190 | 3,249 |
| 2021-12-02 | 7.550 | 7.550 | 7.200 | 7.400 | 7.400 | 6,759 |
| 2021-12-01 | 7.250 | 7.420 | 7.250 | 7.400 | 7.400 | 9,302 |
| 2021-11-30 | 7.130 | 7.400 | 6.690 | 7.100 | 7.100 | 32,393 |
| 2021-11-29 | 8.750 | 8.750 | 7.140 | 7.140 | 7.140 | 45,881 |
| 2021-11-26 | 8.620 | 8.790 | 8.550 | 8.650 | 8.650 | 9,667 |
| 2021-11-25 | 8.840 | 8.840 | 8.620 | 8.620 | 8.620 | 7,805 |
| 2021-11-24 | 8.840 | 8.840 | 8.720 | 8.750 | 8.750 | 3,833 |
| 2021-11-23 | 8.900 | 8.900 | 8.770 | 8.800 | 8.800 | 5,332 |
| 2021-11-22 | 9.100 | 9.100 | 8.750 | 8.900 | 8.900 | 6,820 |
| 2021-11-19 | 9.000 | 9.170 | 9.000 | 9.100 | 9.100 | 2,000 |
| 2021-11-18 | 9.230 | 9.230 | 9.000 | 9.050 | 9.050 | 8,642 |
| 2021-11-17 | 9.480 | 9.480 | 9.150 | 9.230 | 9.230 | 3,837 |
| 2021-11-16 | 9.500 | 9.500 | 9.240 | 9.500 | 9.500 | 5,048 |
| 2021-11-15 | 9.500 | 9.500 | 9.300 | 9.500 | 9.500 | 2,474 |
| 2021-11-12 | 9.300 | 9.550 | 9.240 | 9.490 | 9.490 | 1,893 |
| 2021-11-10 | 9.680 | 9.680 | 9.180 | 9.500 | 9.500 | 3,461 |
| 2021-11-09 | 9.650 | 9.790 | 9.410 | 9.650 | 9.650 | 2,006 |
| 2021-11-08 | 9.700 | 9.950 | 9.600 | 9.600 | 9.600 | 6,961 |
| 2021-11-05 | 9.890 | 9.890 | 9.600 | 9.700 | 9.700 | 3,820 |
| 2021-11-04 | 9.960 | 9.970 | 9.760 | 9.760 | 9.760 | 1,931 |
| 2021-11-03 | 9.980 | 9.980 | 9.720 | 9.950 | 9.950 | 4,053 |
| 2021-11-02 | 10.000 | 10.000 | 9.610 | 9.940 | 9.940 | 3,253 |
| 2021-10-29 | 9.950 | 10.000 | 9.800 | 10.000 | 10.000 | 3,652 |
| 2021-10-28 | 9.990 | 10.000 | 9.600 | 9.950 | 9.950 | 5,182 |
| 2021-10-27 | 9.850 | 10.000 | 9.850 | 9.990 | 9.990 | 682 |
| 2021-10-26 | 9.990 | 10.000 | 9.810 | 9.990 | 9.990 | 2,532 |
| 2021-10-25 | 9.970 | 10.000 | 9.900 | 9.900 | 9.900 | 10,078 |
| 2021-10-22 | 9.900 | 9.990 | 9.800 | 9.970 | 9.970 | 2,420 |
| 2021-10-21 | 10.140 | 10.140 | 9.810 | 9.820 | 9.820 | 2,339 |
| 2021-10-20 | 10.340 | 10.340 | 9.890 | 10.140 | 10.140 | 3,977 |
| 2021-10-19 | 10.780 | 10.780 | 9.900 | 10.340 | 10.340 | 7,548 |
| 2021-10-18 | 10.600 | 10.860 | 10.500 | 10.660 | 10.660 | 3,976 |
| 2021-10-15 | 10.320 | 10.700 | 10.300 | 10.500 | 10.500 | 5,686 |
| 2021-10-14 | 10.660 | 10.980 | 10.300 | 10.300 | 10.300 | 15,384 |
← NewerPage 21 of 21 · 1,255 trading days
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.