Gaming Factory S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 9.680 | 9.680 | 9.300 | 9.460 | 9.460 | 17,265 |
| 2025-02-13 | 9.480 | 10.000 | 9.480 | 9.700 | 9.700 | 30,382 |
| 2025-02-12 | 9.000 | 9.700 | 8.960 | 9.440 | 9.440 | 37,193 |
| 2025-02-11 | 9.180 | 9.220 | 8.920 | 8.980 | 8.980 | 17,070 |
| 2025-02-10 | 9.000 | 9.260 | 9.000 | 9.000 | 9.000 | 17,428 |
| 2025-02-07 | 9.160 | 9.320 | 8.900 | 9.240 | 9.240 | 21,386 |
| 2025-02-06 | 9.400 | 9.640 | 8.920 | 8.920 | 8.920 | 36,158 |
| 2025-02-05 | 9.000 | 9.700 | 9.000 | 9.080 | 9.080 | 35,090 |
| 2025-02-04 | 9.140 | 9.360 | 8.820 | 8.980 | 8.980 | 17,613 |
| 2025-02-03 | 9.600 | 9.780 | 8.640 | 8.640 | 8.640 | 38,519 |
| 2025-01-31 | 10.000 | 10.400 | 9.280 | 9.600 | 9.600 | 58,853 |
| 2025-01-30 | 9.300 | 10.150 | 9.300 | 9.800 | 9.800 | 65,312 |
| 2025-01-29 | 8.540 | 9.300 | 8.500 | 9.220 | 9.220 | 48,741 |
| 2025-01-28 | 8.240 | 8.900 | 8.240 | 8.540 | 8.540 | 14,440 |
| 2025-01-27 | 7.740 | 8.500 | 7.740 | 8.260 | 8.260 | 42,649 |
| 2025-01-24 | 7.680 | 7.760 | 7.500 | 7.720 | 7.720 | 9,403 |
| 2025-01-23 | 7.220 | 7.700 | 7.220 | 7.680 | 7.680 | 8,833 |
| 2025-01-22 | 7.400 | 7.500 | 7.220 | 7.220 | 7.220 | 3,179 |
| 2025-01-21 | 7.500 | 7.600 | 7.400 | 7.400 | 7.400 | 11,045 |
| 2025-01-20 | 7.480 | 7.980 | 7.280 | 7.700 | 7.700 | 17,802 |
| 2025-01-17 | 7.420 | 7.560 | 7.400 | 7.480 | 7.480 | 2,508 |
| 2025-01-16 | 7.360 | 7.420 | 7.180 | 7.420 | 7.420 | 1,559 |
| 2025-01-15 | 7.060 | 7.420 | 7.060 | 7.360 | 7.360 | 4,169 |
| 2025-01-14 | 7.260 | 7.260 | 7.020 | 7.200 | 7.200 | 2,404 |
| 2025-01-13 | 7.680 | 7.680 | 7.020 | 7.260 | 7.260 | 12,803 |
| 2025-01-10 | 7.500 | 7.800 | 7.300 | 7.760 | 7.760 | 4,405 |
| 2025-01-09 | 7.420 | 7.600 | 7.380 | 7.500 | 7.500 | 6,173 |
| 2025-01-08 | 7.300 | 7.460 | 7.300 | 7.420 | 7.420 | 2,143 |
| 2025-01-07 | 7.600 | 7.600 | 7.100 | 7.280 | 7.280 | 4,392 |
| 2025-01-03 | 7.340 | 7.700 | 7.200 | 7.580 | 7.580 | 8,852 |
| 2025-01-02 | 7.020 | 7.480 | 6.900 | 7.360 | 7.360 | 5,388 |
| 2024-12-30 | 7.000 | 7.040 | 6.920 | 7.040 | 7.040 | 2,138 |
| 2024-12-27 | 6.740 | 7.080 | 6.640 | 7.000 | 7.000 | 1,290 |
| 2024-12-23 | 6.800 | 6.800 | 6.660 | 6.740 | 6.740 | 14,565 |
| 2024-12-20 | 6.800 | 6.960 | 6.600 | 6.960 | 6.960 | 11,062 |
| 2024-12-19 | 7.100 | 7.100 | 6.800 | 6.840 | 6.840 | 10,707 |
| 2024-12-18 | 6.920 | 7.180 | 6.920 | 7.080 | 7.080 | 9,127 |
| 2024-12-17 | 7.140 | 7.140 | 6.840 | 6.920 | 6.920 | 4,172 |
| 2024-12-16 | 6.960 | 7.300 | 6.900 | 7.160 | 7.160 | 4,102 |
| 2024-12-13 | 6.900 | 7.000 | 6.900 | 6.980 | 6.980 | 2,503 |
| 2024-12-12 | 7.040 | 7.060 | 6.800 | 7.020 | 7.020 | 5,797 |
| 2024-12-11 | 7.140 | 7.140 | 6.780 | 7.040 | 7.040 | 1,080 |
| 2024-12-10 | 7.100 | 7.160 | 6.900 | 7.140 | 7.140 | 4,658 |
| 2024-12-09 | 7.200 | 7.200 | 6.900 | 7.100 | 7.100 | 8,147 |
| 2024-12-06 | 7.180 | 7.260 | 7.060 | 7.200 | 7.200 | 2,888 |
| 2024-12-05 | 7.000 | 7.340 | 7.000 | 7.000 | 7.000 | 7,283 |
| 2024-12-04 | 7.360 | 7.360 | 7.000 | 7.000 | 7.000 | 4,791 |
| 2024-12-03 | 7.000 | 7.360 | 6.940 | 7.360 | 7.360 | 3,771 |
| 2024-12-02 | 7.200 | 7.200 | 7.000 | 7.180 | 7.180 | 9,978 |
| 2024-11-29 | 7.100 | 7.180 | 6.920 | 7.180 | 7.180 | 1,235 |
| 2024-11-28 | 7.200 | 7.260 | 7.000 | 7.180 | 7.180 | 3,275 |
| 2024-11-27 | 7.360 | 7.360 | 6.920 | 7.180 | 7.180 | 3,769 |
| 2024-11-26 | 7.760 | 7.760 | 7.260 | 7.360 | 7.360 | 5,446 |
| 2024-11-25 | 7.500 | 7.580 | 7.200 | 7.560 | 7.560 | 4,473 |
| 2024-11-22 | 7.740 | 7.740 | 7.300 | 7.580 | 7.580 | 3,169 |
| 2024-11-21 | 7.160 | 7.800 | 7.000 | 7.760 | 7.760 | 6,008 |
| 2024-11-20 | 7.300 | 7.340 | 7.060 | 7.200 | 7.200 | 7,217 |
| 2024-11-19 | 7.820 | 8.060 | 7.040 | 7.300 | 7.300 | 33,854 |
| 2024-11-18 | 7.780 | 8.380 | 7.320 | 8.120 | 8.120 | 17,406 |
| 2024-11-15 | 7.040 | 7.900 | 7.000 | 7.780 | 7.780 | 98,752 |
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.