Gamivo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 109.00 | 109.00 | 106.00 | 107.00 | 53.500 | 400 |
| 2023-06-12 | 108.00 | 109.00 | 108.00 | 109.00 | 54.500 | 126 |
| 2023-06-09 | 109.00 | 109.00 | 108.00 | 108.00 | 54.000 | 108 |
| 2023-06-07 | 108.00 | 109.00 | 108.00 | 109.00 | 54.500 | 86 |
| 2023-06-06 | 108.00 | 108.00 | 108.00 | 108.00 | 54.000 | 12 |
| 2023-06-05 | 109.00 | 109.00 | 103.00 | 109.00 | 54.500 | 144 |
| 2023-06-02 | 111.00 | 111.00 | 108.00 | 109.00 | 54.500 | 74 |
| 2023-06-01 | 100.00 | 111.00 | 97.500 | 111.00 | 55.500 | 922 |
| 2023-05-31 | 101.00 | 101.00 | 99.000 | 99.000 | 49.500 | 6 |
| 2023-05-30 | 102.00 | 102.00 | 93.500 | 99.500 | 49.750 | 842 |
| 2023-05-29 | 104.00 | 104.00 | 97.000 | 100.00 | 50.000 | 930 |
| 2023-05-26 | 105.00 | 105.00 | 97.500 | 104.00 | 52.000 | 842 |
| 2023-05-25 | 105.00 | 105.00 | 99.500 | 103.00 | 51.500 | 852 |
| 2023-05-24 | 106.00 | 106.00 | 99.500 | 105.00 | 52.500 | 978 |
| 2023-05-23 | 107.00 | 107.00 | 100.00 | 106.00 | 53.000 | 786 |
| 2023-05-22 | 108.00 | 108.00 | 103.00 | 107.00 | 53.500 | 1,128 |
| 2023-05-19 | 106.00 | 108.00 | 103.00 | 108.00 | 54.000 | 470 |
| 2023-05-18 | 108.00 | 112.00 | 103.00 | 106.00 | 53.000 | 2,978 |
| 2023-05-17 | 119.00 | 119.00 | 108.00 | 108.00 | 54.000 | 3,938 |
| 2023-05-16 | 127.00 | 127.00 | 115.00 | 119.00 | 59.500 | 5,988 |
| 2023-05-15 | 117.00 | 130.00 | 117.00 | 122.00 | 61.000 | 4,796 |
| 2023-05-12 | 118.00 | 118.00 | 109.00 | 115.00 | 57.500 | 500 |
| 2023-05-11 | 118.00 | 118.00 | 108.00 | 118.00 | 59.000 | 2,706 |
| 2023-05-10 | 128.00 | 128.00 | 117.00 | 118.00 | 59.000 | 164 |
| 2023-05-09 | 125.00 | 125.00 | 123.00 | 123.00 | 61.500 | 84 |
| 2023-05-08 | 124.00 | 124.00 | 121.00 | 123.00 | 61.500 | 104 |
| 2023-05-05 | 126.00 | 126.00 | 124.00 | 124.00 | 62.000 | 128 |
| 2023-05-04 | 130.00 | 130.00 | 121.00 | 127.00 | 63.500 | 226 |
| 2023-05-02 | 130.00 | 130.00 | 120.00 | 129.00 | 64.500 | 300 |
| 2023-04-28 | 120.00 | 130.00 | 120.00 | 130.00 | 65.000 | 910 |
| 2023-04-27 | 110.00 | 120.00 | 110.00 | 120.00 | 60.000 | 620 |
| 2023-04-26 | 110.00 | 112.00 | 110.00 | 110.00 | 55.000 | 290 |
| 2023-04-25 | 114.00 | 114.00 | 110.00 | 110.00 | 55.000 | 526 |
| 2023-04-24 | 112.00 | 115.00 | 103.00 | 113.00 | 56.500 | 2,936 |
| 2023-04-21 | 112.00 | 112.00 | 111.00 | 112.00 | 56.000 | 486 |
| 2023-04-20 | 113.00 | 113.00 | 105.00 | 111.00 | 55.500 | 60 |
| 2023-04-19 | 108.00 | 108.50 | 107.00 | 108.50 | 54.250 | 428 |
| 2023-04-18 | 109.00 | 109.00 | 99.600 | 108.00 | 54.000 | 236 |
| 2023-04-17 | 112.50 | 112.50 | 100.00 | 109.00 | 54.500 | 256 |
| 2023-04-14 | 112.50 | 112.50 | 112.50 | 112.50 | 56.250 | 2 |
| 2023-04-13 | 113.00 | 113.00 | 101.50 | 112.50 | 56.250 | 122 |
| 2023-04-12 | 113.00 | 113.00 | 107.00 | 111.50 | 55.750 | 1,196 |
| 2023-04-11 | 112.00 | 112.00 | 107.50 | 108.50 | 54.250 | 2,176 |
| 2023-04-06 | 112.50 | 112.50 | 112.50 | 112.50 | 56.250 | 2 |
| 2023-04-05 | 114.00 | 114.00 | 114.00 | 114.00 | 57.000 | 2 |
| 2023-04-04 | 114.00 | 114.00 | 109.50 | 112.50 | 56.250 | 98 |
| 2023-04-03 | 113.50 | 113.50 | 110.00 | 111.50 | 55.750 | 224 |
| 2023-03-31 | 115.00 | 115.00 | 111.00 | 111.00 | 55.500 | 150 |
| 2023-03-30 | 114.00 | 114.00 | 109.50 | 109.50 | 54.750 | 42 |
| 2023-03-29 | 115.00 | 115.00 | 108.00 | 115.00 | 57.500 | 186 |
| 2023-03-28 | 113.50 | 113.50 | 111.00 | 113.00 | 56.500 | 114 |
| 2023-03-27 | 113.50 | 114.50 | 101.50 | 114.00 | 57.000 | 1,250 |
| 2023-03-24 | 110.00 | 113.50 | 107.00 | 113.50 | 56.750 | 548 |
| 2023-03-23 | 109.50 | 110.00 | 107.50 | 110.00 | 55.000 | 696 |
| 2023-03-22 | 105.00 | 109.00 | 105.00 | 109.00 | 54.500 | 892 |
| 2023-03-21 | 101.50 | 105.50 | 100.50 | 105.00 | 52.500 | 3,546 |
| 2023-03-20 | 102.50 | 102.50 | 102.50 | 102.50 | 51.250 | 2 |
| 2023-03-17 | 102.50 | 102.50 | 97.000 | 102.50 | 51.250 | 2,002 |
| 2023-03-16 | 102.50 | 102.50 | 95.200 | 98.600 | 49.300 | 50 |
| 2023-03-15 | 102.50 | 102.50 | 102.50 | 102.50 | 51.250 | 2 |
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.