Gaming Factory S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 6.560 | 6.660 | 6.500 | 6.500 | 6.500 | 6,280 |
| 2025-08-06 | 6.620 | 6.620 | 6.580 | 6.580 | 6.580 | 15,493 |
| 2025-08-05 | 6.720 | 6.760 | 6.600 | 6.680 | 6.680 | 11,809 |
| 2025-08-04 | 6.820 | 6.820 | 6.500 | 6.780 | 6.780 | 35,964 |
| 2025-08-01 | 6.700 | 6.880 | 6.620 | 6.840 | 6.840 | 23,726 |
| 2025-07-31 | 6.700 | 6.880 | 6.680 | 6.760 | 6.760 | 10,508 |
| 2025-07-30 | 6.740 | 6.860 | 6.660 | 6.860 | 6.860 | 8,900 |
| 2025-07-29 | 6.880 | 6.980 | 6.700 | 6.740 | 6.740 | 6,177 |
| 2025-07-28 | 6.760 | 7.000 | 6.660 | 6.840 | 6.840 | 15,796 |
| 2025-07-25 | 6.980 | 6.980 | 6.600 | 6.900 | 6.900 | 11,518 |
| 2025-07-24 | 6.980 | 7.000 | 6.840 | 6.980 | 6.980 | 4,796 |
| 2025-07-23 | 6.920 | 7.100 | 6.820 | 7.000 | 7.000 | 4,218 |
| 2025-07-22 | 6.780 | 7.040 | 6.780 | 6.900 | 6.900 | 9,887 |
| 2025-07-21 | 6.860 | 7.000 | 6.720 | 6.740 | 6.740 | 9,709 |
| 2025-07-18 | 7.060 | 7.060 | 6.420 | 6.860 | 6.860 | 43,587 |
| 2025-07-17 | 7.080 | 7.080 | 6.940 | 7.080 | 7.080 | 5,026 |
| 2025-07-16 | 7.080 | 7.080 | 6.940 | 7.040 | 7.040 | 6,171 |
| 2025-07-15 | 7.000 | 7.140 | 6.940 | 6.940 | 6.940 | 11,188 |
| 2025-07-14 | 7.000 | 7.180 | 6.940 | 7.000 | 7.000 | 6,973 |
| 2025-07-11 | 7.080 | 7.200 | 6.720 | 7.000 | 7.000 | 7,043 |
| 2025-07-10 | 7.000 | 7.240 | 6.940 | 7.000 | 7.000 | 4,990 |
| 2025-07-09 | 7.080 | 7.200 | 6.940 | 7.040 | 7.040 | 12,209 |
| 2025-07-08 | 7.140 | 7.200 | 7.020 | 7.080 | 7.080 | 27,068 |
| 2025-07-07 | 7.300 | 7.480 | 7.160 | 7.200 | 7.200 | 10,714 |
| 2025-07-04 | 7.300 | 7.480 | 7.240 | 7.300 | 7.300 | 8,357 |
| 2025-07-03 | 7.600 | 7.600 | 7.220 | 7.300 | 7.300 | 10,957 |
| 2025-07-02 | 7.600 | 7.600 | 7.400 | 7.420 | 7.420 | 10,072 |
| 2025-07-01 | 7.600 | 7.680 | 7.420 | 7.540 | 7.540 | 9,832 |
| 2025-06-30 | 7.680 | 7.680 | 7.480 | 7.600 | 7.600 | 3,957 |
| 2025-06-27 | 7.700 | 7.700 | 7.440 | 7.680 | 7.680 | 4,954 |
| 2025-06-26 | 7.600 | 7.760 | 7.460 | 7.700 | 7.700 | 6,141 |
| 2025-06-25 | 7.660 | 7.760 | 7.420 | 7.640 | 7.640 | 14,648 |
| 2025-06-24 | 7.680 | 7.760 | 7.540 | 7.740 | 7.740 | 12,677 |
| 2025-06-23 | 7.700 | 7.700 | 7.460 | 7.680 | 7.680 | 2,238 |
| 2025-06-20 | 7.620 | 7.620 | 7.420 | 7.600 | 7.600 | 15,165 |
| 2025-06-18 | 7.600 | 7.620 | 7.400 | 7.620 | 7.620 | 18,883 |
| 2025-06-17 | 7.700 | 7.700 | 7.420 | 7.600 | 7.600 | 4,630 |
| 2025-06-16 | 7.560 | 7.900 | 7.460 | 7.700 | 7.700 | 8,632 |
| 2025-06-13 | 7.440 | 7.580 | 7.320 | 7.500 | 7.500 | 5,811 |
| 2025-06-12 | 7.460 | 7.480 | 7.160 | 7.480 | 7.480 | 6,739 |
| 2025-06-11 | 7.620 | 7.680 | 7.200 | 7.460 | 7.460 | 10,385 |
| 2025-06-10 | 7.140 | 7.700 | 7.140 | 7.700 | 7.700 | 13,560 |
| 2025-06-09 | 7.200 | 7.220 | 7.020 | 7.140 | 7.140 | 26,564 |
| 2025-06-06 | 7.280 | 7.320 | 7.000 | 7.220 | 7.220 | 33,661 |
| 2025-06-05 | 7.460 | 7.760 | 7.260 | 7.300 | 7.300 | 22,504 |
| 2025-06-04 | 7.940 | 7.940 | 7.220 | 7.440 | 7.440 | 68,630 |
| 2025-06-03 | 8.160 | 8.200 | 7.720 | 8.120 | 8.120 | 24,542 |
| 2025-06-02 | 8.160 | 8.340 | 7.800 | 8.160 | 8.160 | 26,605 |
| 2025-05-30 | 7.900 | 8.300 | 7.520 | 8.200 | 8.200 | 58,833 |
| 2025-05-29 | 8.380 | 8.760 | 7.640 | 7.900 | 7.900 | 55,413 |
| 2025-05-28 | 7.520 | 8.260 | 7.440 | 8.180 | 8.180 | 88,866 |
| 2025-05-27 | 7.280 | 7.460 | 7.040 | 7.400 | 7.400 | 60,432 |
| 2025-05-26 | 7.280 | 7.300 | 6.720 | 7.220 | 7.220 | 214,623 |
| 2025-05-23 | 8.900 | 8.900 | 7.600 | 7.740 | 7.740 | 277,253 |
| 2025-05-22 | 9.500 | 10.200 | 9.200 | 9.700 | 9.700 | 124,358 |
| 2025-05-21 | 10.000 | 11.400 | 9.520 | 11.400 | 11.400 | 89,267 |
| 2025-05-20 | 11.000 | 11.300 | 10.000 | 10.700 | 10.700 | 56,616 |
| 2025-05-19 | 11.300 | 11.300 | 10.600 | 11.100 | 11.100 | 27,439 |
| 2025-05-16 | 11.400 | 11.500 | 10.800 | 11.050 | 11.050 | 32,161 |
| 2025-05-15 | 11.450 | 11.750 | 10.950 | 11.450 | 11.450 | 48,517 |
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.