Gaming Factory S.A. historical data

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

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

← NewerPage 3 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.