Gamivo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	14.950	15.250	14.950	15.250	15.250	157
2026-02-02	15.000	15.000	14.950	14.950	14.950	545
2026-01-30	15.000	15.500	15.000	15.500	15.500	275
2026-01-29	15.000	15.000	14.950	15.000	15.000	216
2026-01-28	15.000	15.000	15.000	15.000	15.000	1
2026-01-27	14.950	15.000	14.950	15.000	15.000	70
2026-01-26	15.000	15.000	14.950	14.950	14.950	5
2026-01-23	15.000	15.000	15.000	15.000	15.000	1,100
2026-01-22	14.850	14.850	14.800	14.800	14.800	142
2026-01-21	15.100	15.100	14.850	14.850	14.850	51
2026-01-20	14.950	14.950	14.900	14.900	14.900	200
2026-01-19	14.900	15.200	14.900	14.900	14.900	241
2026-01-16	15.150	15.150	14.850	14.850	14.850	554
2026-01-15	15.150	15.150	15.150	15.150	15.150	6
2026-01-14	15.400	15.400	15.150	15.350	15.350	46
2026-01-13	15.350	15.400	15.300	15.400	15.400	54
2026-01-12	15.150	15.150	15.150	15.150	15.150	1,104
2026-01-09	15.150	15.150	15.100	15.100	15.100	222
2026-01-08	15.450	15.450	15.100	15.350	15.350	43
2026-01-07	15.000	15.450	15.000	15.450	15.450	222
2026-01-05	15.300	15.300	15.300	15.300	15.300	700
2026-01-02	15.150	15.150	15.000	15.000	15.000	137
2025-12-30	15.100	15.100	14.750	15.100	15.100	43
2025-12-29	15.050	15.100	14.700	15.100	15.100	352
2025-12-23	14.800	14.800	14.700	14.750	14.750	394
2025-12-22	14.950	14.950	14.800	14.800	14.800	110
2025-12-19	14.950	14.950	14.950	14.950	14.950	104
2025-12-18	14.700	15.000	14.700	15.000	15.000	154
2025-12-17	15.100	15.100	14.700	14.700	14.700	190
2025-12-16	15.100	15.100	14.700	15.100	15.100	222
2025-12-15	15.000	15.150	14.600	15.150	15.150	436
2025-12-12	14.600	15.000	14.600	15.000	15.000	115
2025-12-11	14.950	14.950	14.600	14.600	14.600	96
2025-12-10	14.950	14.950	14.950	14.950	14.950	4
2025-12-09	14.400	14.950	14.400	14.950	14.950	154
2025-12-08	15.000	15.000	14.400	14.400	14.400	382
2025-12-05	14.900	14.950	14.350	14.900	14.900	2,972
2025-12-04	14.850	14.850	14.850	14.850	14.850	41
2025-12-03	14.900	14.900	14.800	14.800	14.800	54
2025-12-02	15.200	15.200	14.800	14.900	14.900	341
2025-12-01	15.250	15.300	15.250	15.300	15.300	451
2025-11-28	15.200	15.250	15.200	15.250	15.250	484
2025-11-27	15.150	15.200	14.850	14.850	14.850	430
2025-11-26	15.150	15.150	15.150	15.150	15.150	4
2025-11-25	15.000	15.150	15.000	15.150	15.150	5
2025-11-24	15.200	15.200	15.000	15.000	15.000	324
2025-11-21	15.300	15.300	15.050	15.050	15.050	523
2025-11-20	15.000	15.300	15.000	15.150	15.150	223
2025-11-19	15.350	15.350	15.000	15.000	15.000	374
2025-11-18	15.300	15.400	14.900	15.300	15.300	792
2025-11-17	15.250	15.400	15.250	15.300	15.300	316
2025-11-14	14.550	15.400	14.550	15.400	15.400	1,479
2025-11-13	14.550	14.550	14.550	14.550	14.550	4
2025-11-12	14.600	14.600	14.600	14.600	14.600	4
2025-11-10	14.600	14.600	14.250	14.600	14.600	336
2025-11-07	14.300	14.700	14.300	14.700	14.700	357
2025-11-06	14.400	14.400	14.300	14.300	14.300	145
2025-11-05	14.300	14.300	14.300	14.300	14.300	4
2025-11-04	14.650	14.650	14.300	14.300	14.300	52
2025-11-03	14.250	14.850	14.250	14.850	14.850	46

← NewerPage 4 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.