Gaming Factory S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 8.560 | 8.600 | 8.260 | 8.500 | 8.500 | 5,521 |
| 2025-10-29 | 8.480 | 8.600 | 8.240 | 8.400 | 8.400 | 23,566 |
| 2025-10-28 | 8.220 | 8.520 | 8.160 | 8.360 | 8.360 | 54,594 |
| 2025-10-27 | 7.660 | 8.200 | 7.660 | 8.000 | 8.000 | 44,809 |
| 2025-10-24 | 7.460 | 7.540 | 7.460 | 7.540 | 7.540 | 710 |
| 2025-10-23 | 7.640 | 7.640 | 7.400 | 7.640 | 7.640 | 1,062 |
| 2025-10-22 | 7.400 | 7.620 | 7.400 | 7.620 | 7.620 | 6,534 |
| 2025-10-21 | 7.600 | 7.900 | 7.600 | 7.600 | 7.600 | 4,916 |
| 2025-10-20 | 7.460 | 7.700 | 7.460 | 7.620 | 7.620 | 9,869 |
| 2025-10-17 | 7.700 | 7.720 | 7.320 | 7.580 | 7.580 | 39,649 |
| 2025-10-16 | 7.440 | 7.700 | 7.360 | 7.420 | 7.420 | 12,083 |
| 2025-10-15 | 7.240 | 7.420 | 7.200 | 7.220 | 7.220 | 3,511 |
| 2025-10-14 | 7.500 | 7.500 | 7.220 | 7.220 | 7.220 | 2,301 |
| 2025-10-13 | 7.520 | 7.520 | 7.220 | 7.320 | 7.320 | 7,698 |
| 2025-10-10 | 7.480 | 7.780 | 7.340 | 7.520 | 7.520 | 7,830 |
| 2025-10-09 | 7.900 | 7.900 | 7.200 | 7.480 | 7.480 | 51,924 |
| 2025-10-08 | 8.440 | 8.440 | 7.600 | 7.900 | 7.900 | 39,434 |
| 2025-10-07 | 8.380 | 8.380 | 7.940 | 8.260 | 8.260 | 17,169 |
| 2025-10-06 | 7.800 | 8.300 | 7.800 | 8.180 | 8.180 | 90,248 |
| 2025-10-03 | 7.120 | 7.820 | 7.120 | 7.600 | 7.600 | 74,507 |
| 2025-10-02 | 6.980 | 7.100 | 6.920 | 7.100 | 7.100 | 5,249 |
| 2025-10-01 | 7.000 | 7.000 | 6.820 | 6.980 | 6.980 | 3,478 |
| 2025-09-30 | 6.700 | 7.240 | 6.600 | 7.000 | 7.000 | 83,004 |
| 2025-09-29 | 6.500 | 6.640 | 6.500 | 6.640 | 6.640 | 33,164 |
| 2025-09-26 | 6.720 | 6.740 | 6.120 | 6.300 | 6.300 | 32,144 |
| 2025-09-25 | 6.600 | 6.640 | 6.220 | 6.620 | 6.620 | 16,661 |
| 2025-09-24 | 6.400 | 6.660 | 6.400 | 6.600 | 6.600 | 4,739 |
| 2025-09-23 | 6.500 | 6.600 | 6.320 | 6.340 | 6.340 | 7,304 |
| 2025-09-22 | 6.400 | 6.700 | 6.380 | 6.560 | 6.560 | 16,879 |
| 2025-09-19 | 6.200 | 6.500 | 6.120 | 6.380 | 6.380 | 2,858 |
| 2025-09-18 | 6.060 | 6.360 | 6.040 | 6.200 | 6.200 | 2,215 |
| 2025-09-17 | 6.200 | 6.400 | 6.040 | 6.040 | 6.040 | 4,201 |
| 2025-09-16 | 6.160 | 6.520 | 6.000 | 6.400 | 6.400 | 8,101 |
| 2025-09-15 | 6.020 | 6.200 | 5.960 | 6.180 | 6.180 | 2,452 |
| 2025-09-12 | 6.100 | 6.240 | 5.860 | 6.140 | 6.140 | 4,843 |
| 2025-09-11 | 6.320 | 6.340 | 5.960 | 6.220 | 6.220 | 4,699 |
| 2025-09-10 | 6.280 | 6.360 | 5.980 | 6.180 | 6.180 | 6,092 |
| 2025-09-09 | 6.360 | 6.360 | 6.160 | 6.300 | 6.300 | 3,597 |
| 2025-09-08 | 6.240 | 6.240 | 6.020 | 6.200 | 6.200 | 13,389 |
| 2025-09-05 | 6.200 | 6.380 | 6.200 | 6.360 | 6.360 | 1,758 |
| 2025-09-04 | 6.300 | 6.340 | 6.200 | 6.340 | 6.340 | 1,057 |
| 2025-09-03 | 6.320 | 6.360 | 6.180 | 6.300 | 6.300 | 1,816 |
| 2025-09-02 | 6.420 | 6.420 | 6.100 | 6.320 | 6.320 | 3,353 |
| 2025-09-01 | 6.480 | 6.480 | 6.220 | 6.220 | 6.220 | 2,167 |
| 2025-08-29 | 6.500 | 6.560 | 6.380 | 6.480 | 6.480 | 1,435 |
| 2025-08-28 | 6.420 | 6.580 | 6.220 | 6.480 | 6.480 | 3,623 |
| 2025-08-27 | 6.680 | 6.700 | 6.220 | 6.600 | 6.600 | 21,039 |
| 2025-08-26 | 5.920 | 6.740 | 5.920 | 6.660 | 6.660 | 22,661 |
| 2025-08-25 | 5.800 | 5.900 | 5.700 | 5.880 | 5.880 | 17,504 |
| 2025-08-22 | 5.760 | 5.880 | 5.680 | 5.760 | 5.760 | 14,469 |
| 2025-08-21 | 6.140 | 6.140 | 5.680 | 5.840 | 5.840 | 18,335 |
| 2025-08-20 | 6.160 | 6.280 | 5.960 | 6.000 | 6.000 | 18,149 |
| 2025-08-19 | 6.260 | 6.280 | 6.100 | 6.280 | 6.280 | 4,547 |
| 2025-08-18 | 6.300 | 6.300 | 6.060 | 6.180 | 6.180 | 9,170 |
| 2025-08-14 | 6.380 | 6.520 | 6.220 | 6.300 | 6.300 | 8,294 |
| 2025-08-13 | 6.400 | 6.480 | 6.340 | 6.380 | 6.380 | 3,305 |
| 2025-08-12 | 6.520 | 6.520 | 6.320 | 6.320 | 6.320 | 6,448 |
| 2025-08-11 | 6.460 | 6.600 | 6.340 | 6.420 | 6.420 | 5,872 |
| 2025-08-08 | 6.500 | 6.640 | 6.400 | 6.500 | 6.500 | 6,352 |
| 2025-08-07 | 6.560 | 6.660 | 6.500 | 6.500 | 6.500 | 6,280 |
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.