Gamivo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 117.00 | 118.90 | 117.00 | 118.90 | 59.450 | 186 |
| 2021-12-29 | 115.00 | 115.00 | 115.00 | 115.00 | 57.500 | 42 |
| 2021-12-28 | 115.00 | 115.00 | 115.00 | 115.00 | 57.500 | 36 |
| 2021-12-27 | 115.00 | 115.00 | 115.00 | 115.00 | 57.500 | 346 |
| 2021-12-23 | 102.00 | 110.00 | 102.00 | 110.00 | 55.000 | 352 |
| 2021-12-22 | 100.00 | 103.00 | 100.00 | 103.00 | 51.500 | 930 |
| 2021-12-21 | 102.90 | 102.90 | 100.00 | 100.00 | 50.000 | 416 |
| 2021-12-20 | 111.00 | 111.00 | 110.00 | 110.00 | 55.000 | 232 |
| 2021-12-17 | 111.50 | 112.00 | 111.50 | 112.00 | 56.000 | 42 |
| 2021-12-16 | 112.00 | 112.50 | 112.00 | 112.50 | 56.250 | 130 |
| 2021-12-15 | 112.60 | 112.60 | 112.50 | 112.50 | 56.250 | 30 |
| 2021-12-14 | 112.98 | 112.98 | 112.98 | 112.98 | 56.490 | 32 |
| 2021-12-13 | 114.00 | 114.00 | 113.00 | 113.00 | 56.500 | 214 |
| 2021-12-10 | 115.00 | 115.00 | 114.00 | 114.00 | 57.000 | 146 |
| 2021-12-09 | 114.50 | 115.00 | 114.50 | 115.00 | 57.500 | 2,654 |
| 2021-12-08 | 115.00 | 115.00 | 115.00 | 115.00 | 57.500 | 232 |
| 2021-12-07 | 118.00 | 118.00 | 116.00 | 116.00 | 58.000 | 180 |
| 2021-12-06 | 119.00 | 119.00 | 119.00 | 119.00 | 59.500 | 458 |
| 2021-12-03 | 119.50 | 119.50 | 119.50 | 119.50 | 59.750 | 36 |
| 2021-12-02 | 119.98 | 119.98 | 119.00 | 119.00 | 59.500 | 42 |
| 2021-12-01 | 120.00 | 120.00 | 120.00 | 120.00 | 60.000 | 144 |
| 2021-11-30 | 119.20 | 122.00 | 119.20 | 122.00 | 61.000 | 142 |
| 2021-11-29 | 120.00 | 120.00 | 120.00 | 120.00 | 60.000 | 366 |
| 2021-11-26 | 123.00 | 123.00 | 120.02 | 120.02 | 60.010 | 158 |
| 2021-11-25 | 126.00 | 126.00 | 126.00 | 126.00 | 63.000 | 8 |
| 2021-11-24 | 125.00 | 125.00 | 125.00 | 125.00 | 62.500 | 70 |
| 2021-11-23 | 125.00 | 125.00 | 125.00 | 125.00 | 62.500 | 184 |
| 2021-11-22 | 128.00 | 128.00 | 125.10 | 125.10 | 62.550 | 68 |
| 2021-11-19 | 125.00 | 125.00 | 125.00 | 125.00 | 62.500 | 90 |
| 2021-11-18 | 141.50 | 141.50 | 128.00 | 128.00 | 64.000 | 118 |
| 2021-11-17 | 135.00 | 141.58 | 135.00 | 141.58 | 70.790 | 26 |
| 2021-11-16 | 135.00 | 135.00 | 135.00 | 135.00 | 67.500 | 206 |
| 2021-11-15 | 138.00 | 142.00 | 138.00 | 142.00 | 71.000 | 314 |
| 2021-11-12 | 136.00 | 142.46 | 136.00 | 142.46 | 71.230 | 24 |
| 2021-11-10 | 130.00 | 136.00 | 130.00 | 136.00 | 68.000 | 164 |
| 2021-11-09 | 136.00 | 136.00 | 136.00 | 136.00 | 68.000 | 148 |
| 2021-11-08 | 135.00 | 144.98 | 135.00 | 144.98 | 72.490 | 40 |
| 2021-11-05 | 140.00 | 140.00 | 130.00 | 130.00 | 65.000 | 100 |
| 2021-11-04 | 145.00 | 147.00 | 145.00 | 147.00 | 73.500 | 38 |
| 2021-11-03 | 144.30 | 144.30 | 140.00 | 140.00 | 70.000 | 168 |
| 2021-11-02 | 148.98 | 148.98 | 144.98 | 144.98 | 72.490 | 316 |
| 2021-10-29 | 138.00 | 144.00 | 138.00 | 144.00 | 72.000 | 1,256 |
| 2021-10-28 | 139.96 | 139.96 | 139.92 | 139.92 | 69.960 | 202 |
| 2021-10-27 | 139.00 | 139.98 | 139.00 | 139.98 | 69.990 | 472 |
| 2021-10-26 | 139.98 | 139.98 | 138.00 | 138.00 | 69.000 | 136 |
| 2021-10-25 | 134.00 | 134.00 | 134.00 | 134.00 | 67.000 | 570 |
| 2021-10-22 | 130.00 | 133.00 | 130.00 | 133.00 | 66.500 | 132 |
| 2021-10-21 | 129.00 | 129.00 | 125.50 | 125.50 | 62.750 | 22 |
| 2021-10-20 | 124.00 | 128.88 | 124.00 | 128.88 | 64.440 | 30 |
← NewerPage 21 of 21 · 1,249 trading days
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.