Gamivo S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	102.50	102.50	102.50	102.50	51.250	2
2023-03-13	102.50	102.50	102.50	102.50	51.250	2
2023-03-10	102.00	102.00	102.00	102.00	51.000	2
2023-03-09	102.50	102.50	97.400	102.00	51.000	86
2023-03-08	102.50	102.50	100.00	100.00	50.000	252
2023-03-07	102.50	102.50	102.50	102.50	51.250	2
2023-03-06	102.50	102.50	100.00	102.50	51.250	566
2023-03-03	102.50	102.50	102.50	102.50	51.250	144
2023-03-02	100.00	100.00	100.00	100.00	50.000	562
2023-03-01	102.50	102.50	100.00	100.00	50.000	542
2023-02-28	102.50	102.50	102.50	102.50	51.250	6
2023-02-27	103.00	103.00	102.50	102.50	51.250	8
2023-02-24	103.50	103.50	102.50	102.50	51.250	8
2023-02-23	116.00	116.00	95.200	95.200	47.600	266
2023-02-22	99.800	117.00	99.800	117.00	58.500	10
2023-02-21	99.800	99.800	99.800	99.800	49.900	20
2023-02-20	99.400	99.800	99.400	99.800	49.900	202
2023-02-17	98.400	98.400	98.400	98.400	49.200	2
2023-02-16	99.400	99.400	97.600	97.600	48.800	26
2023-02-15	99.400	99.400	97.600	98.600	49.300	16
2023-02-14	99.400	99.400	99.400	99.400	49.700	2
2023-02-13	99.800	99.800	89.600	95.000	47.500	92
2023-02-10	99.400	99.400	99.400	99.400	49.700	2
2023-02-09	98.800	98.800	90.600	97.000	48.500	222
2023-02-08	99.600	99.600	95.000	98.800	49.400	142
2023-02-07	99.800	99.800	99.800	99.800	49.900	202
2023-02-06	101.50	101.50	101.50	101.50	50.750	48
2023-02-03	100.00	100.00	100.00	100.00	50.000	420
2023-02-02	103.00	103.00	95.000	100.00	50.000	1,288
2023-02-01	100.00	103.00	99.000	103.00	51.500	124
2023-01-30	101.00	104.00	100.00	104.00	52.000	354
2023-01-27	98.200	105.50	98.200	101.00	50.500	630
2023-01-26	106.50	106.50	101.00	101.00	50.500	340
2023-01-25	110.50	110.50	105.00	110.00	55.000	106
2023-01-24	117.00	117.00	117.00	117.00	58.500	2
2023-01-23	117.50	117.50	110.00	110.00	55.000	62
2023-01-20	107.00	113.00	107.00	112.00	56.000	422
2023-01-19	115.00	115.00	107.00	108.00	54.000	102
2023-01-18	112.50	115.00	106.50	115.00	57.500	106
2023-01-17	108.00	113.00	107.00	110.00	55.000	802
2023-01-16	108.00	108.50	95.400	107.00	53.500	184
2023-01-13	98.800	108.00	95.000	108.00	54.000	450
2023-01-12	99.000	99.000	94.400	98.800	49.400	52
2023-01-11	99.000	99.000	99.000	99.000	49.500	42
2023-01-10	98.800	99.000	98.800	99.000	49.500	370
2023-01-09	100.00	100.00	99.000	99.000	49.500	32
2023-01-05	98.000	99.000	97.000	99.000	49.500	546
2023-01-04	91.800	99.000	86.800	99.000	49.500	164
2023-01-03	91.800	91.800	90.000	90.400	45.200	70
2023-01-02	91.800	91.800	89.800	91.800	45.900	78
2022-12-30	89.000	90.000	89.000	90.000	45.000	56
2022-12-29	90.000	90.000	81.000	89.000	44.500	286
2022-12-28	90.000	90.000	90.000	90.000	45.000	2
2022-12-27	90.000	90.000	90.000	90.000	45.000	38
2022-12-23	89.800	89.800	89.400	89.400	44.700	30
2022-12-22	84.200	90.000	84.000	89.800	44.900	358
2022-12-21	89.800	89.800	84.200	84.200	42.100	72
2022-12-20	90.000	90.000	90.000	90.000	45.000	2
2022-12-19	90.000	90.000	90.000	90.000	45.000	10
2022-12-16	90.000	90.000	84.600	90.000	45.000	280

← NewerPage 16 of 21 · 1,249 trading daysOlder →

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.