Gaming Factory S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.885 | 3.885 | 3.300 | 3.390 | 3.390 | 75,120 |
| 2026-10-15 | 3.910 | 3.965 | 3.650 | 3.760 | 3.760 | 12,488 |
| 2026-10-14 | 3.830 | 3.945 | 3.810 | 3.830 | 3.830 | 9,577 |
| 2026-10-13 | 3.950 | 3.955 | 3.815 | 3.830 | 3.830 | 8,087 |
| 2026-10-12 | 3.865 | 3.985 | 3.800 | 3.820 | 3.820 | 22,651 |
| 2026-10-09 | 3.945 | 4.000 | 3.865 | 3.920 | 3.920 | 6,595 |
| 2026-10-08 | 3.930 | 3.950 | 3.925 | 3.925 | 3.925 | 4,896 |
| 2026-10-07 | 3.985 | 4.055 | 3.920 | 4.000 | 4.000 | 9,205 |
| 2026-10-06 | 3.990 | 3.990 | 3.985 | 3.985 | 3.985 | 1,489 |
| 2026-10-05 | 4.150 | 4.180 | 3.900 | 3.990 | 3.990 | 1,799 |
| 2026-10-02 | 3.850 | 3.995 | 3.850 | 3.960 | 3.960 | 10,320 |
| 2026-10-01 | 4.020 | 4.020 | 3.940 | 3.995 | 3.995 | 5,016 |
| 2026-09-30 | 4.025 | 4.030 | 3.990 | 4.030 | 4.030 | 14,689 |
| 2026-09-29 | 4.040 | 4.040 | 4.000 | 4.030 | 4.030 | 4,739 |
| 2026-09-28 | 4.060 | 4.080 | 4.010 | 4.070 | 4.070 | 2,113 |
| 2026-09-25 | 4.070 | 4.075 | 4.050 | 4.060 | 4.060 | 3,900 |
| 2026-09-24 | 4.015 | 4.100 | 4.015 | 4.075 | 4.075 | 1,792 |
| 2026-09-23 | 4.240 | 4.240 | 4.000 | 4.120 | 4.120 | 11,262 |
| 2026-09-22 | 4.145 | 4.200 | 4.090 | 4.140 | 4.140 | 10,507 |
| 2026-09-21 | 4.240 | 4.245 | 4.145 | 4.150 | 4.150 | 6,787 |
| 2026-09-18 | 4.250 | 4.250 | 4.160 | 4.160 | 4.160 | 933 |
| 2026-09-17 | 4.260 | 4.260 | 4.200 | 4.200 | 4.200 | 2,601 |
| 2026-09-16 | 4.170 | 4.200 | 4.170 | 4.200 | 4.200 | 1,600 |
| 2026-09-15 | 4.170 | 4.200 | 4.160 | 4.200 | 4.200 | 897 |
| 2026-09-14 | 4.220 | 4.280 | 4.120 | 4.160 | 4.160 | 5,656 |
| 2026-09-11 | 4.245 | 4.295 | 4.200 | 4.220 | 4.220 | 6,454 |
| 2026-09-10 | 4.290 | 4.320 | 4.240 | 4.315 | 4.315 | 5,063 |
| 2026-09-09 | 4.255 | 4.290 | 4.240 | 4.290 | 4.290 | 7,409 |
| 2026-09-08 | 4.320 | 4.320 | 4.260 | 4.260 | 4.260 | 4,178 |
| 2026-09-07 | 4.280 | 4.310 | 4.255 | 4.260 | 4.260 | 3,949 |
| 2026-09-04 | 4.320 | 4.320 | 4.280 | 4.280 | 4.280 | 2,420 |
| 2026-09-03 | 4.325 | 4.390 | 4.305 | 4.350 | 4.350 | 2,841 |
| 2026-09-02 | 4.435 | 4.435 | 4.325 | 4.400 | 4.400 | 2,331 |
| 2026-09-01 | 4.330 | 4.435 | 4.330 | 4.435 | 4.435 | 130 |
| 2026-08-31 | 4.455 | 4.455 | 4.300 | 4.450 | 4.450 | 1,189 |
| 2026-08-28 | 4.425 | 4.455 | 4.420 | 4.420 | 4.420 | 938 |
| 2026-08-27 | 4.440 | 4.460 | 4.400 | 4.400 | 4.400 | 3,934 |
| 2026-08-26 | 4.470 | 4.470 | 4.370 | 4.450 | 4.450 | 2,650 |
| 2026-08-25 | 4.400 | 4.480 | 4.400 | 4.470 | 4.470 | 1,889 |
| 2026-08-24 | 4.360 | 4.400 | 4.320 | 4.400 | 4.400 | 1,978 |
| 2026-08-21 | 4.460 | 4.480 | 4.350 | 4.400 | 4.400 | 12,173 |
| 2026-08-20 | 4.430 | 4.460 | 4.400 | 4.400 | 4.400 | 1,287 |
| 2026-08-19 | 4.400 | 4.470 | 4.400 | 4.400 | 4.400 | 1,177 |
| 2026-08-18 | 4.420 | 4.450 | 4.360 | 4.400 | 4.400 | 4,788 |
| 2026-08-17 | 4.480 | 4.480 | 4.390 | 4.420 | 4.420 | 2,684 |
| 2026-08-14 | 4.490 | 4.490 | 4.400 | 4.400 | 4.400 | 3,253 |
| 2026-08-13 | 4.485 | 4.485 | 4.425 | 4.485 | 4.485 | 3,011 |
| 2026-08-12 | 4.490 | 4.490 | 4.400 | 4.490 | 4.490 | 6,630 |
| 2026-08-11 | 4.360 | 4.450 | 4.360 | 4.450 | 4.450 | 4,522 |
| 2026-08-10 | 4.400 | 4.445 | 4.355 | 4.360 | 4.360 | 12,060 |
| 2026-08-07 | 4.450 | 4.500 | 4.350 | 4.380 | 4.380 | 9,896 |
| 2026-08-06 | 4.510 | 4.510 | 4.450 | 4.465 | 4.465 | 768 |
| 2026-08-05 | 4.495 | 4.500 | 4.410 | 4.500 | 4.500 | 3,999 |
| 2026-08-04 | 4.510 | 4.510 | 4.400 | 4.490 | 4.490 | 3,779 |
| 2026-08-03 | 4.430 | 4.550 | 4.430 | 4.510 | 4.510 | 10,506 |
| 2026-07-31 | 4.500 | 4.500 | 4.415 | 4.430 | 4.430 | 4,322 |
| 2026-07-30 | 4.490 | 4.570 | 4.490 | 4.550 | 4.550 | 1,504 |
| 2026-07-29 | 4.430 | 4.580 | 4.430 | 4.525 | 4.525 | 1,908 |
| 2026-07-28 | 4.510 | 4.540 | 4.480 | 4.480 | 4.480 | 1,084 |
| 2026-07-27 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 631 |
Page 1 of 3 · 128 trading daysOlder →
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.