Gamivo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 70.000 | 70.000 | 69.500 | 69.500 | 34.750 | 22 |
| 2022-03-25 | 70.000 | 70.000 | 69.800 | 70.000 | 35.000 | 176 |
| 2022-03-24 | 70.000 | 70.000 | 66.000 | 70.000 | 35.000 | 724 |
| 2022-03-23 | 78.800 | 79.890 | 74.000 | 79.890 | 39.945 | 46 |
| 2022-03-22 | 81.000 | 81.000 | 70.000 | 78.800 | 39.400 | 304 |
| 2022-03-21 | 93.500 | 93.500 | 74.990 | 80.000 | 40.000 | 9,396 |
| 2022-03-18 | 93.500 | 93.500 | 93.500 | 93.500 | 46.750 | 2 |
| 2022-03-17 | 94.000 | 94.000 | 94.000 | 94.000 | 47.000 | 2 |
| 2022-03-16 | 94.490 | 94.490 | 87.000 | 90.000 | 45.000 | 166 |
| 2022-03-15 | 98.000 | 98.000 | 98.000 | 98.000 | 49.000 | 2 |
| 2022-03-14 | 95.000 | 95.000 | 77.000 | 90.000 | 45.000 | 594 |
| 2022-03-11 | 98.000 | 98.000 | 98.000 | 98.000 | 49.000 | 2 |
| 2022-03-10 | 98.000 | 98.000 | 84.200 | 95.990 | 47.995 | 82 |
| 2022-03-09 | 98.000 | 98.000 | 85.000 | 96.990 | 48.495 | 518 |
| 2022-03-08 | 95.000 | 95.000 | 95.000 | 95.000 | 47.500 | 402 |
| 2022-03-07 | 98.000 | 98.000 | 98.000 | 98.000 | 49.000 | 2 |
| 2022-03-04 | 95.000 | 95.000 | 95.000 | 95.000 | 47.500 | 52 |
| 2022-03-03 | 98.000 | 98.000 | 98.000 | 98.000 | 49.000 | 2 |
| 2022-03-02 | 101.00 | 101.00 | 101.00 | 101.00 | 50.500 | 2 |
| 2022-03-01 | 101.00 | 110.00 | 100.00 | 100.00 | 50.000 | 14 |
| 2022-02-28 | 93.500 | 99.000 | 89.890 | 99.000 | 49.500 | 414 |
| 2022-02-25 | 88.680 | 93.000 | 82.500 | 93.000 | 46.500 | 130 |
| 2022-02-24 | 106.00 | 106.00 | 80.000 | 84.980 | 42.490 | 410 |
| 2022-02-23 | 106.00 | 107.00 | 105.00 | 107.00 | 53.500 | 296 |
| 2022-02-22 | 108.00 | 108.00 | 98.040 | 106.00 | 53.000 | 142 |
| 2022-02-21 | 109.00 | 109.00 | 109.00 | 109.00 | 54.500 | 2 |
| 2022-02-18 | 109.00 | 109.00 | 109.00 | 109.00 | 54.500 | 2 |
| 2022-02-17 | 109.00 | 109.00 | 101.00 | 107.98 | 53.990 | 146 |
| 2022-02-16 | 109.00 | 109.00 | 109.00 | 109.00 | 54.500 | 2 |
| 2022-02-15 | 109.00 | 109.00 | 109.00 | 109.00 | 54.500 | 6 |
| 2022-02-14 | 110.00 | 110.00 | 109.98 | 109.98 | 54.990 | 20 |
| 2022-02-11 | 105.00 | 110.00 | 105.00 | 110.00 | 55.000 | 68 |
| 2022-02-10 | 110.00 | 110.00 | 110.00 | 110.00 | 55.000 | 2 |
| 2022-02-09 | 110.22 | 110.22 | 110.22 | 110.22 | 55.110 | 2 |
| 2022-02-08 | 112.98 | 112.98 | 110.00 | 110.00 | 55.000 | 70 |
| 2022-02-07 | 112.98 | 112.98 | 112.98 | 112.98 | 56.490 | 2 |
| 2022-02-04 | 112.98 | 112.98 | 112.98 | 112.98 | 56.490 | 2 |
| 2022-02-03 | 112.98 | 112.98 | 112.98 | 112.98 | 56.490 | 10 |
| 2022-02-02 | 112.98 | 112.98 | 112.98 | 112.98 | 56.490 | 2 |
| 2022-02-01 | 112.98 | 112.98 | 112.98 | 112.98 | 56.490 | 2 |
| 2022-01-31 | 113.00 | 113.00 | 113.00 | 113.00 | 56.500 | 2 |
| 2022-01-28 | 112.98 | 113.00 | 110.04 | 113.00 | 56.500 | 62 |
| 2022-01-27 | 114.00 | 114.00 | 110.00 | 113.98 | 56.990 | 142 |
| 2022-01-26 | 114.00 | 114.98 | 114.00 | 114.96 | 57.480 | 62 |
| 2022-01-25 | 114.66 | 118.20 | 114.66 | 118.20 | 59.100 | 6 |
| 2022-01-24 | 119.48 | 119.48 | 119.48 | 119.48 | 59.740 | 2 |
| 2022-01-21 | 120.82 | 120.82 | 112.00 | 120.80 | 60.400 | 242 |
| 2022-01-20 | 120.88 | 120.88 | 113.96 | 119.96 | 59.980 | 38 |
| 2022-01-19 | 122.94 | 122.94 | 122.94 | 122.94 | 61.470 | 2 |
| 2022-01-18 | 123.00 | 123.00 | 114.50 | 121.98 | 60.990 | 2,604 |
| 2022-01-17 | 123.78 | 123.78 | 123.78 | 123.78 | 61.890 | 2 |
| 2022-01-14 | 122.00 | 122.00 | 119.00 | 121.96 | 60.980 | 12 |
| 2022-01-13 | 122.00 | 122.00 | 122.00 | 122.00 | 61.000 | 2 |
| 2022-01-12 | 122.00 | 122.00 | 122.00 | 122.00 | 61.000 | 2 |
| 2022-01-11 | 123.90 | 123.90 | 115.00 | 122.00 | 61.000 | 282 |
| 2022-01-10 | 125.00 | 125.00 | 122.78 | 124.00 | 62.000 | 46 |
| 2022-01-07 | 116.00 | 130.98 | 116.00 | 130.98 | 65.490 | 100 |
| 2022-01-05 | 127.00 | 127.00 | 126.94 | 126.96 | 63.480 | 36 |
| 2022-01-04 | 120.00 | 120.02 | 118.00 | 120.00 | 60.000 | 856 |
| 2022-01-03 | 118.00 | 127.00 | 118.00 | 119.54 | 59.770 | 576 |
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.