Gaming Factory S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 5.200 | 5.200 | 5.030 | 5.160 | 5.160 | 5,497 |
| 2026-04-28 | 5.280 | 5.280 | 5.200 | 5.200 | 5.200 | 1,412 |
| 2026-04-27 | 5.250 | 5.260 | 5.200 | 5.260 | 5.260 | 1,466 |
| 2026-04-24 | 5.240 | 5.270 | 5.190 | 5.270 | 5.270 | 10,950 |
| 2026-04-23 | 5.170 | 5.250 | 5.150 | 5.250 | 5.250 | 3,227 |
| 2026-04-22 | 5.250 | 5.260 | 5.150 | 5.150 | 5.150 | 3,104 |
| 2026-04-21 | 5.250 | 5.260 | 5.100 | 5.220 | 5.220 | 11,164 |
| 2026-04-20 | 5.180 | 5.280 | 5.110 | 5.150 | 5.150 | 13,886 |
| 2026-04-17 | 5.290 | 5.290 | 5.020 | 5.190 | 5.190 | 5,390 |
| 2026-04-16 | 5.150 | 5.340 | 4.875 | 5.240 | 5.240 | 10,659 |
| 2026-04-15 | 5.060 | 5.190 | 5.060 | 5.150 | 5.150 | 2,423 |
| 2026-04-14 | 5.090 | 5.180 | 5.020 | 5.150 | 5.150 | 1,282 |
| 2026-04-13 | 5.090 | 5.170 | 4.990 | 5.090 | 5.090 | 8,583 |
| 2026-04-10 | 5.000 | 5.110 | 4.990 | 5.090 | 5.090 | 4,959 |
| 2026-04-09 | 5.100 | 5.110 | 4.995 | 5.110 | 5.110 | 1,435 |
| 2026-04-08 | 4.985 | 5.100 | 4.985 | 5.080 | 5.080 | 6,917 |
| 2026-04-07 | 5.000 | 5.090 | 4.800 | 5.000 | 5.000 | 7,945 |
| 2026-04-02 | 5.000 | 5.080 | 5.000 | 5.000 | 5.000 | 7,464 |
| 2026-04-01 | 5.000 | 5.100 | 4.970 | 5.000 | 5.000 | 11,715 |
| 2026-03-31 | 5.080 | 5.120 | 5.000 | 5.000 | 5.000 | 3,865 |
| 2026-03-30 | 5.180 | 5.180 | 5.020 | 5.140 | 5.140 | 1,707 |
| 2026-03-27 | 5.040 | 5.200 | 5.020 | 5.180 | 5.180 | 6,936 |
| 2026-03-26 | 5.200 | 5.340 | 5.020 | 5.260 | 5.260 | 11,716 |
| 2026-03-25 | 5.100 | 5.340 | 5.060 | 5.340 | 5.340 | 8,068 |
| 2026-03-24 | 5.100 | 5.200 | 5.080 | 5.200 | 5.200 | 4,670 |
| 2026-03-23 | 5.480 | 5.480 | 5.100 | 5.200 | 5.200 | 10,952 |
| 2026-03-20 | 5.500 | 5.600 | 5.060 | 5.480 | 5.480 | 6,127 |
| 2026-03-19 | 5.340 | 5.600 | 5.200 | 5.500 | 5.500 | 30,535 |
| 2026-03-18 | 5.540 | 5.560 | 5.280 | 5.480 | 5.480 | 7,842 |
| 2026-03-17 | 5.500 | 5.500 | 5.320 | 5.400 | 5.400 | 20,310 |
| 2026-03-16 | 5.880 | 5.880 | 5.400 | 5.500 | 5.500 | 27,637 |
| 2026-03-13 | 5.680 | 5.920 | 5.460 | 5.880 | 5.880 | 14,759 |
| 2026-03-12 | 5.820 | 5.880 | 5.040 | 5.660 | 5.660 | 17,511 |
| 2026-03-11 | 5.980 | 5.980 | 5.740 | 5.940 | 5.940 | 4,395 |
| 2026-03-10 | 5.980 | 6.000 | 5.800 | 5.980 | 5.980 | 4,844 |
| 2026-03-09 | 5.960 | 5.960 | 5.700 | 5.900 | 5.900 | 7,058 |
| 2026-03-06 | 6.080 | 6.100 | 5.680 | 6.060 | 6.060 | 6,359 |
| 2026-03-05 | 6.120 | 6.120 | 5.980 | 6.080 | 6.080 | 6,147 |
| 2026-03-04 | 6.120 | 6.140 | 5.980 | 5.980 | 5.980 | 8,308 |
| 2026-03-03 | 6.000 | 6.120 | 5.940 | 6.040 | 6.040 | 21,931 |
| 2026-03-02 | 5.980 | 6.100 | 5.980 | 6.100 | 6.100 | 8,357 |
| 2026-02-27 | 6.080 | 6.120 | 6.000 | 6.120 | 6.120 | 30,544 |
| 2026-02-26 | 6.380 | 6.380 | 6.040 | 6.240 | 6.240 | 11,352 |
| 2026-02-25 | 6.440 | 6.580 | 6.040 | 6.360 | 6.360 | 66,229 |
| 2026-02-24 | 6.020 | 6.200 | 5.980 | 6.040 | 6.040 | 12,057 |
| 2026-02-23 | 6.020 | 6.260 | 5.980 | 6.020 | 6.020 | 7,971 |
| 2026-02-20 | 6.320 | 6.320 | 6.040 | 6.240 | 6.240 | 4,786 |
| 2026-02-19 | 6.340 | 6.340 | 6.060 | 6.300 | 6.300 | 4,271 |
| 2026-02-18 | 6.040 | 6.200 | 5.960 | 6.040 | 6.040 | 46,363 |
| 2026-02-17 | 6.300 | 6.300 | 5.980 | 6.060 | 6.060 | 30,526 |
| 2026-02-16 | 6.360 | 6.500 | 6.180 | 6.360 | 6.360 | 13,199 |
| 2026-02-13 | 6.400 | 6.500 | 6.260 | 6.500 | 6.500 | 3,318 |
| 2026-02-12 | 6.540 | 6.600 | 6.140 | 6.380 | 6.380 | 13,516 |
| 2026-02-11 | 6.680 | 6.700 | 6.040 | 6.540 | 6.540 | 10,558 |
| 2026-02-10 | 6.700 | 6.700 | 6.440 | 6.660 | 6.660 | 10,326 |
| 2026-02-09 | 6.700 | 6.860 | 6.700 | 6.860 | 6.860 | 2,574 |
| 2026-02-06 | 6.780 | 6.800 | 6.460 | 6.800 | 6.800 | 4,859 |
| 2026-02-05 | 6.800 | 6.800 | 6.400 | 6.800 | 6.800 | 2,246 |
| 2026-02-04 | 6.620 | 6.800 | 6.600 | 6.700 | 6.700 | 2,671 |
| 2026-02-03 | 6.880 | 6.880 | 6.600 | 6.600 | 6.600 | 11,576 |
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.