Gaming Factory S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 6.940 | 6.940 | 6.720 | 6.900 | 6.900 | 4,950 |
| 2026-01-30 | 6.800 | 7.000 | 6.800 | 6.920 | 6.920 | 7,603 |
| 2026-01-29 | 6.780 | 6.800 | 6.760 | 6.760 | 6.760 | 2,670 |
| 2026-01-28 | 6.780 | 6.880 | 6.740 | 6.780 | 6.780 | 1,747 |
| 2026-01-27 | 6.740 | 6.880 | 6.740 | 6.880 | 6.880 | 808 |
| 2026-01-26 | 6.840 | 6.860 | 6.700 | 6.840 | 6.840 | 2,293 |
| 2026-01-23 | 6.800 | 6.840 | 6.680 | 6.800 | 6.800 | 1,626 |
| 2026-01-22 | 6.680 | 6.840 | 6.600 | 6.840 | 6.840 | 5,244 |
| 2026-01-21 | 6.800 | 6.840 | 6.800 | 6.840 | 6.840 | 1,684 |
| 2026-01-20 | 6.840 | 6.860 | 6.720 | 6.840 | 6.840 | 4,051 |
| 2026-01-19 | 6.820 | 6.840 | 6.600 | 6.840 | 6.840 | 13,436 |
| 2026-01-16 | 6.480 | 6.680 | 6.480 | 6.500 | 6.500 | 5,082 |
| 2026-01-15 | 6.640 | 6.640 | 6.400 | 6.580 | 6.580 | 2,233 |
| 2026-01-14 | 6.520 | 6.600 | 6.400 | 6.580 | 6.580 | 3,606 |
| 2026-01-13 | 6.700 | 6.700 | 6.220 | 6.500 | 6.500 | 17,937 |
| 2026-01-12 | 6.820 | 6.980 | 6.680 | 6.860 | 6.860 | 7,324 |
| 2026-01-09 | 6.500 | 7.300 | 6.440 | 6.800 | 6.800 | 34,633 |
| 2026-01-08 | 6.580 | 6.580 | 6.440 | 6.500 | 6.500 | 3,538 |
| 2026-01-07 | 6.640 | 6.660 | 6.400 | 6.580 | 6.580 | 6,800 |
| 2026-01-05 | 6.640 | 6.640 | 6.500 | 6.640 | 6.640 | 2,513 |
| 2026-01-02 | 6.540 | 6.700 | 6.500 | 6.640 | 6.640 | 4,808 |
| 2025-12-30 | 6.500 | 6.660 | 6.500 | 6.540 | 6.540 | 9,390 |
| 2025-12-29 | 6.260 | 6.380 | 5.940 | 6.380 | 6.380 | 8,838 |
| 2025-12-23 | 6.020 | 6.260 | 5.800 | 6.260 | 6.260 | 33,356 |
| 2025-12-22 | 6.120 | 6.180 | 5.920 | 6.080 | 6.080 | 29,242 |
| 2025-12-19 | 6.220 | 6.240 | 6.140 | 6.140 | 6.140 | 8,180 |
| 2025-12-18 | 6.240 | 6.400 | 6.180 | 6.240 | 6.240 | 12,366 |
| 2025-12-17 | 6.340 | 6.480 | 6.080 | 6.480 | 6.480 | 9,421 |
| 2025-12-16 | 6.380 | 6.480 | 6.360 | 6.480 | 6.480 | 3,191 |
| 2025-12-15 | 6.320 | 6.560 | 6.320 | 6.380 | 6.380 | 3,520 |
| 2025-12-12 | 6.280 | 6.500 | 6.280 | 6.400 | 6.400 | 8,306 |
| 2025-12-11 | 6.500 | 6.600 | 6.340 | 6.340 | 6.340 | 4,800 |
| 2025-12-10 | 6.380 | 6.640 | 6.380 | 6.500 | 6.500 | 6,716 |
| 2025-12-09 | 6.560 | 6.560 | 6.360 | 6.380 | 6.380 | 4,505 |
| 2025-12-08 | 6.580 | 6.580 | 6.280 | 6.580 | 6.580 | 3,967 |
| 2025-12-05 | 6.600 | 6.600 | 6.380 | 6.580 | 6.580 | 6,415 |
| 2025-12-04 | 6.380 | 6.620 | 6.380 | 6.380 | 6.380 | 3,245 |
| 2025-12-03 | 6.360 | 6.420 | 6.360 | 6.400 | 6.400 | 811 |
| 2025-12-02 | 6.560 | 6.560 | 6.340 | 6.480 | 6.480 | 4,685 |
| 2025-12-01 | 6.740 | 6.740 | 6.240 | 6.560 | 6.560 | 36,565 |
| 2025-11-28 | 7.000 | 7.000 | 6.340 | 6.700 | 6.700 | 36,752 |
| 2025-11-27 | 7.380 | 7.380 | 7.100 | 7.240 | 7.240 | 3,538 |
| 2025-11-26 | 7.420 | 7.420 | 6.920 | 7.380 | 7.380 | 13,554 |
| 2025-11-25 | 7.680 | 7.760 | 7.120 | 7.420 | 7.420 | 4,578 |
| 2025-11-24 | 7.560 | 7.760 | 7.040 | 7.480 | 7.480 | 14,144 |
| 2025-11-21 | 7.600 | 7.800 | 7.480 | 7.520 | 7.520 | 6,341 |
| 2025-11-20 | 7.600 | 7.780 | 7.560 | 7.620 | 7.620 | 989 |
| 2025-11-19 | 7.720 | 7.940 | 7.540 | 7.660 | 7.660 | 2,766 |
| 2025-11-18 | 7.500 | 7.660 | 7.500 | 7.500 | 7.500 | 6,573 |
| 2025-11-17 | 8.060 | 8.060 | 7.500 | 7.900 | 7.900 | 12,411 |
| 2025-11-14 | 7.740 | 8.100 | 7.740 | 8.060 | 8.060 | 2,726 |
| 2025-11-13 | 7.920 | 8.120 | 7.740 | 7.900 | 7.900 | 2,566 |
| 2025-11-12 | 8.120 | 8.120 | 7.880 | 8.120 | 8.120 | 2,082 |
| 2025-11-10 | 7.800 | 8.200 | 7.700 | 8.100 | 8.100 | 6,488 |
| 2025-11-07 | 7.800 | 7.940 | 7.740 | 7.920 | 7.920 | 5,192 |
| 2025-11-06 | 7.860 | 7.980 | 7.620 | 7.820 | 7.820 | 10,612 |
| 2025-11-05 | 8.120 | 8.120 | 7.840 | 7.860 | 7.860 | 1,770 |
| 2025-11-04 | 8.100 | 8.180 | 7.800 | 8.020 | 8.020 | 5,623 |
| 2025-11-03 | 8.120 | 8.300 | 7.920 | 8.100 | 8.100 | 17,425 |
| 2025-10-31 | 8.500 | 8.500 | 8.000 | 8.180 | 8.180 | 14,805 |
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.