Gamivo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 15.350 | 15.400 | 14.900 | 14.900 | 14.900 | 290 |
| 2024-08-19 | 15.300 | 15.800 | 14.450 | 15.000 | 15.000 | 2,886 |
| 2024-08-16 | 15.500 | 15.500 | 15.000 | 15.300 | 15.300 | 309 |
| 2024-08-14 | 16.100 | 16.100 | 15.000 | 15.300 | 15.300 | 2,190 |
| 2024-08-13 | 15.750 | 15.800 | 15.750 | 15.800 | 15.800 | 93 |
| 2024-08-12 | 15.850 | 15.850 | 15.150 | 15.150 | 15.150 | 159 |
| 2024-08-09 | 15.850 | 15.850 | 15.400 | 15.400 | 15.400 | 88 |
| 2024-08-08 | 16.000 | 16.000 | 15.200 | 15.800 | 15.800 | 63 |
| 2024-08-07 | 15.750 | 15.750 | 15.700 | 15.700 | 15.700 | 15 |
| 2024-08-06 | 15.700 | 16.150 | 15.400 | 15.400 | 15.400 | 91 |
| 2024-08-05 | 16.200 | 16.200 | 15.200 | 15.700 | 15.700 | 643 |
| 2024-08-02 | 16.150 | 16.350 | 16.150 | 16.350 | 16.350 | 10 |
| 2024-08-01 | 16.200 | 16.200 | 15.650 | 16.150 | 16.150 | 163 |
| 2024-07-31 | 16.100 | 16.400 | 16.100 | 16.400 | 16.400 | 303 |
| 2024-07-30 | 16.050 | 16.100 | 16.000 | 16.100 | 16.100 | 433 |
| 2024-07-29 | 15.600 | 16.000 | 15.600 | 16.000 | 16.000 | 1,255 |
| 2024-07-26 | 15.350 | 15.950 | 15.350 | 15.950 | 15.950 | 333 |
| 2024-07-25 | 15.950 | 16.000 | 15.200 | 15.200 | 15.200 | 1,438 |
| 2024-07-24 | 15.900 | 15.950 | 15.600 | 15.950 | 15.950 | 503 |
| 2024-07-23 | 15.750 | 15.900 | 15.300 | 15.600 | 15.600 | 1,232 |
| 2024-07-22 | 15.150 | 16.050 | 14.800 | 15.250 | 15.250 | 2,526 |
| 2024-07-19 | 15.050 | 15.200 | 14.800 | 14.800 | 14.800 | 294 |
| 2024-07-18 | 15.050 | 15.100 | 14.750 | 14.750 | 14.750 | 253 |
| 2024-07-17 | 15.000 | 15.350 | 14.600 | 15.000 | 15.000 | 911 |
| 2024-07-16 | 15.350 | 15.350 | 14.900 | 14.900 | 14.900 | 205 |
| 2024-07-15 | 15.200 | 15.350 | 15.200 | 15.350 | 15.350 | 96 |
| 2024-07-12 | 15.250 | 15.300 | 15.200 | 15.200 | 15.200 | 144 |
| 2024-07-11 | 15.350 | 15.350 | 15.000 | 15.000 | 15.000 | 85 |
| 2024-07-10 | 15.000 | 15.250 | 15.000 | 15.200 | 15.200 | 252 |
| 2024-07-09 | 15.000 | 15.000 | 14.750 | 14.750 | 14.750 | 72 |
| 2024-07-08 | 15.050 | 15.050 | 14.700 | 15.000 | 15.000 | 273 |
| 2024-07-05 | 15.050 | 15.050 | 14.700 | 15.000 | 15.000 | 1,057 |
| 2024-07-04 | 14.750 | 15.050 | 14.750 | 15.000 | 15.000 | 355 |
| 2024-07-03 | 15.450 | 15.450 | 14.350 | 14.750 | 14.750 | 6,059 |
| 2024-07-02 | 16.000 | 16.200 | 15.150 | 15.400 | 15.400 | 2,484 |
| 2024-07-01 | 16.200 | 16.200 | 15.950 | 15.950 | 15.950 | 403 |
| 2024-06-28 | 16.500 | 16.500 | 15.850 | 16.200 | 16.200 | 985 |
| 2024-06-27 | 16.500 | 16.600 | 16.200 | 16.600 | 16.600 | 495 |
| 2024-06-26 | 16.800 | 16.800 | 16.500 | 16.500 | 16.500 | 53 |
| 2024-06-25 | 16.700 | 16.800 | 16.650 | 16.800 | 16.800 | 246 |
| 2024-06-24 | 16.300 | 16.700 | 16.150 | 16.700 | 16.700 | 470 |
| 2024-06-21 | 16.700 | 16.700 | 16.300 | 16.300 | 16.300 | 537 |
| 2024-06-20 | 16.350 | 16.700 | 16.350 | 16.700 | 16.700 | 156 |
| 2024-06-19 | 16.300 | 16.850 | 16.250 | 16.300 | 16.300 | 288 |
| 2024-06-18 | 17.150 | 17.200 | 16.150 | 16.150 | 16.150 | 1,138 |
| 2024-06-17 | 17.000 | 17.350 | 16.200 | 17.150 | 17.150 | 7,354 |
| 2024-06-14 | 18.650 | 19.300 | 18.250 | 19.000 | 19.000 | 704 |
| 2024-06-13 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 71 |
| 2024-06-12 | 19.050 | 19.050 | 17.550 | 18.500 | 18.500 | 1,226 |
| 2024-06-11 | 19.600 | 19.600 | 19.000 | 19.000 | 19.000 | 193 |
| 2024-06-10 | 19.800 | 19.800 | 19.250 | 19.600 | 19.600 | 353 |
| 2024-06-07 | 19.100 | 19.850 | 19.100 | 19.850 | 19.850 | 898 |
| 2024-06-06 | 19.800 | 19.850 | 19.000 | 19.700 | 19.700 | 3,771 |
| 2024-06-05 | 19.000 | 19.900 | 18.200 | 19.900 | 19.900 | 11,627 |
| 2024-06-04 | 19.500 | 19.550 | 18.600 | 19.050 | 19.050 | 4,678 |
| 2024-06-03 | 19.400 | 19.500 | 19.100 | 19.500 | 19.500 | 4,848 |
| 2024-05-31 | 19.050 | 19.400 | 18.600 | 19.400 | 19.400 | 12,138 |
| 2024-05-29 | 18.950 | 19.400 | 18.900 | 19.050 | 19.050 | 10,491 |
| 2024-05-28 | 18.950 | 18.950 | 18.500 | 18.500 | 18.500 | 572 |
| 2024-05-27 | 18.750 | 19.000 | 18.450 | 18.950 | 18.950 | 8,593 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.