Gaming Factory S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 10.150 | 11.150 | 9.440 | 11.000 | 11.000 | 63,812 |
| 2025-05-13 | 10.250 | 10.250 | 9.720 | 10.150 | 10.150 | 16,129 |
| 2025-05-12 | 10.150 | 10.500 | 10.000 | 10.300 | 10.300 | 14,415 |
| 2025-05-09 | 9.780 | 10.500 | 9.500 | 10.000 | 10.000 | 16,529 |
| 2025-05-08 | 9.760 | 9.760 | 9.400 | 9.680 | 9.680 | 9,759 |
| 2025-05-07 | 9.700 | 9.780 | 9.000 | 9.760 | 9.760 | 38,503 |
| 2025-05-06 | 9.700 | 9.700 | 9.500 | 9.700 | 9.700 | 15,909 |
| 2025-05-05 | 10.700 | 10.750 | 9.360 | 9.700 | 9.700 | 71,493 |
| 2025-05-02 | 10.650 | 10.900 | 10.400 | 10.750 | 10.750 | 7,713 |
| 2025-04-30 | 10.700 | 11.100 | 10.600 | 10.750 | 10.750 | 7,903 |
| 2025-04-29 | 10.950 | 10.950 | 10.500 | 10.700 | 10.700 | 14,833 |
| 2025-04-28 | 11.300 | 11.300 | 10.800 | 10.800 | 10.800 | 15,713 |
| 2025-04-25 | 11.100 | 11.300 | 10.700 | 11.300 | 11.300 | 12,630 |
| 2025-04-24 | 10.750 | 11.250 | 10.300 | 11.250 | 11.250 | 26,130 |
| 2025-04-23 | 10.850 | 11.000 | 10.200 | 10.750 | 10.750 | 40,212 |
| 2025-04-22 | 11.000 | 11.400 | 10.800 | 11.000 | 11.000 | 30,793 |
| 2025-04-17 | 11.250 | 11.400 | 10.800 | 11.100 | 11.100 | 25,120 |
| 2025-04-16 | 11.750 | 11.950 | 10.900 | 11.050 | 11.050 | 29,046 |
| 2025-04-15 | 11.600 | 11.900 | 11.600 | 11.650 | 11.650 | 17,273 |
| 2025-04-14 | 11.500 | 11.850 | 11.400 | 11.450 | 11.450 | 29,969 |
| 2025-04-11 | 10.950 | 11.600 | 10.700 | 11.300 | 11.300 | 46,363 |
| 2025-04-10 | 11.000 | 11.500 | 10.650 | 10.750 | 10.750 | 43,454 |
| 2025-04-09 | 10.600 | 10.850 | 10.300 | 10.550 | 10.550 | 14,760 |
| 2025-04-08 | 10.650 | 11.100 | 10.200 | 10.200 | 10.200 | 78,977 |
| 2025-04-07 | 10.100 | 11.100 | 9.860 | 10.050 | 10.050 | 55,776 |
| 2025-04-04 | 10.950 | 11.400 | 9.940 | 10.600 | 10.600 | 58,868 |
| 2025-04-03 | 10.700 | 11.500 | 10.500 | 10.650 | 10.650 | 36,850 |
| 2025-04-02 | 10.450 | 10.850 | 10.100 | 10.700 | 10.700 | 25,026 |
| 2025-04-01 | 10.950 | 11.350 | 10.200 | 10.250 | 10.250 | 46,921 |
| 2025-03-31 | 11.950 | 12.200 | 10.800 | 10.850 | 10.850 | 79,991 |
| 2025-03-28 | 10.900 | 12.300 | 10.650 | 11.950 | 11.950 | 151,095 |
| 2025-03-27 | 10.100 | 10.950 | 10.100 | 10.900 | 10.900 | 110,330 |
| 2025-03-26 | 10.250 | 10.400 | 9.920 | 10.200 | 10.200 | 33,099 |
| 2025-03-25 | 10.450 | 10.450 | 9.720 | 10.200 | 10.200 | 62,678 |
| 2025-03-24 | 9.900 | 10.450 | 9.640 | 10.450 | 10.450 | 117,575 |
| 2025-03-21 | 9.120 | 9.900 | 9.000 | 9.540 | 9.540 | 43,000 |
| 2025-03-20 | 8.160 | 9.480 | 8.160 | 9.120 | 9.120 | 41,840 |
| 2025-03-19 | 8.180 | 8.260 | 8.100 | 8.200 | 8.200 | 27,840 |
| 2025-03-18 | 8.100 | 8.300 | 7.780 | 7.960 | 7.960 | 7,131 |
| 2025-03-17 | 8.220 | 8.340 | 7.900 | 8.120 | 8.120 | 7,722 |
| 2025-03-14 | 8.160 | 8.400 | 7.920 | 8.220 | 8.220 | 14,937 |
| 2025-03-13 | 8.040 | 8.240 | 7.860 | 8.160 | 8.160 | 7,364 |
| 2025-03-12 | 7.400 | 8.000 | 7.220 | 8.000 | 8.000 | 39,365 |
| 2025-03-11 | 7.880 | 7.980 | 7.200 | 7.360 | 7.360 | 46,886 |
| 2025-03-10 | 7.760 | 7.980 | 7.760 | 7.760 | 7.760 | 8,835 |
| 2025-03-07 | 8.040 | 8.040 | 7.740 | 7.820 | 7.820 | 11,140 |
| 2025-03-06 | 8.180 | 8.180 | 7.720 | 8.100 | 8.100 | 5,189 |
| 2025-03-05 | 7.780 | 8.420 | 7.780 | 8.180 | 8.180 | 23,427 |
| 2025-03-04 | 8.100 | 8.620 | 7.820 | 8.000 | 8.000 | 30,056 |
| 2025-03-03 | 8.580 | 8.680 | 8.000 | 8.280 | 8.280 | 20,130 |
| 2025-02-28 | 8.660 | 8.680 | 8.340 | 8.580 | 8.580 | 6,389 |
| 2025-02-27 | 8.620 | 8.940 | 8.260 | 8.460 | 8.460 | 15,800 |
| 2025-02-26 | 9.000 | 9.280 | 8.520 | 8.920 | 8.920 | 13,888 |
| 2025-02-25 | 8.940 | 9.460 | 8.760 | 9.000 | 9.000 | 12,412 |
| 2025-02-24 | 9.000 | 9.280 | 8.900 | 9.100 | 9.100 | 1,092 |
| 2025-02-21 | 9.280 | 9.280 | 8.800 | 9.000 | 9.000 | 9,966 |
| 2025-02-20 | 8.940 | 9.360 | 8.740 | 9.260 | 9.260 | 12,972 |
| 2025-02-19 | 9.200 | 9.400 | 8.740 | 8.940 | 8.940 | 29,921 |
| 2025-02-18 | 9.460 | 9.620 | 9.120 | 9.120 | 9.120 | 19,942 |
| 2025-02-17 | 9.460 | 9.720 | 9.220 | 9.260 | 9.260 | 14,315 |
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.