Gamivo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 639 |
| 2025-10-30 | 14.400 | 14.400 | 14.250 | 14.250 | 14.250 | 1,185 |
| 2025-10-29 | 14.700 | 14.700 | 14.400 | 14.400 | 14.400 | 5 |
| 2025-10-28 | 14.550 | 14.800 | 14.300 | 14.700 | 14.700 | 76 |
| 2025-10-27 | 14.500 | 14.500 | 14.350 | 14.350 | 14.350 | 978 |
| 2025-10-24 | 14.550 | 14.550 | 14.500 | 14.500 | 14.500 | 144 |
| 2025-10-23 | 14.300 | 14.600 | 14.300 | 14.400 | 14.400 | 365 |
| 2025-10-22 | 14.450 | 14.450 | 14.300 | 14.300 | 14.300 | 22 |
| 2025-10-21 | 14.750 | 14.750 | 14.300 | 14.300 | 14.300 | 78 |
| 2025-10-20 | 14.900 | 14.900 | 14.450 | 14.450 | 14.450 | 1,338 |
| 2025-10-17 | 14.500 | 14.600 | 14.500 | 14.600 | 14.600 | 66 |
| 2025-10-16 | 14.850 | 14.850 | 14.500 | 14.500 | 14.500 | 236 |
| 2025-10-15 | 14.850 | 14.850 | 14.850 | 14.850 | 14.850 | 4 |
| 2025-10-14 | 14.900 | 14.900 | 14.550 | 14.600 | 14.600 | 767 |
| 2025-10-13 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 4 |
| 2025-10-10 | 14.950 | 14.950 | 14.950 | 14.950 | 14.950 | 1 |
| 2025-10-09 | 14.500 | 15.050 | 14.500 | 14.550 | 14.550 | 380 |
| 2025-10-08 | 15.150 | 15.150 | 14.900 | 14.900 | 14.900 | 363 |
| 2025-10-07 | 15.250 | 15.250 | 14.700 | 14.700 | 14.700 | 364 |
| 2025-10-06 | 15.050 | 15.200 | 14.650 | 15.200 | 15.200 | 133 |
| 2025-10-03 | 14.750 | 14.850 | 14.700 | 14.850 | 14.850 | 1,421 |
| 2025-10-02 | 14.500 | 14.600 | 14.500 | 14.600 | 14.600 | 24 |
| 2025-10-01 | 14.800 | 14.800 | 14.500 | 14.500 | 14.500 | 110 |
| 2025-09-30 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 2 |
| 2025-09-29 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 4 |
| 2025-09-26 | 14.750 | 14.750 | 14.450 | 14.450 | 14.450 | 931 |
| 2025-09-25 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 4 |
| 2025-09-24 | 14.550 | 14.700 | 14.300 | 14.650 | 14.650 | 601 |
| 2025-09-23 | 14.500 | 14.500 | 14.250 | 14.500 | 14.500 | 1,196 |
| 2025-09-22 | 14.200 | 14.500 | 14.200 | 14.500 | 14.500 | 13 |
| 2025-09-19 | 14.200 | 14.200 | 14.150 | 14.150 | 14.150 | 1,070 |
| 2025-09-18 | 14.200 | 14.450 | 14.150 | 14.150 | 14.150 | 341 |
| 2025-09-17 | 14.550 | 14.550 | 14.150 | 14.150 | 14.150 | 769 |
| 2025-09-16 | 14.550 | 14.550 | 14.150 | 14.550 | 14.550 | 63 |
| 2025-09-15 | 14.250 | 14.450 | 14.200 | 14.200 | 14.200 | 544 |
| 2025-09-12 | 14.250 | 14.400 | 14.250 | 14.250 | 14.250 | 427 |
| 2025-09-11 | 14.500 | 14.800 | 14.200 | 14.250 | 14.250 | 2,002 |
| 2025-09-10 | 14.950 | 14.950 | 14.450 | 14.450 | 14.450 | 992 |
| 2025-09-09 | 15.000 | 15.000 | 14.800 | 14.900 | 14.900 | 797 |
| 2025-09-08 | 15.000 | 15.000 | 14.900 | 15.000 | 15.000 | 312 |
| 2025-09-05 | 14.850 | 14.950 | 14.800 | 14.950 | 14.950 | 1,365 |
| 2025-09-04 | 14.900 | 14.900 | 14.850 | 14.850 | 14.850 | 1,021 |
| 2025-09-03 | 14.900 | 15.100 | 14.850 | 14.900 | 14.900 | 463 |
| 2025-09-02 | 15.100 | 15.100 | 14.900 | 14.900 | 14.900 | 510 |
| 2025-09-01 | 15.200 | 15.250 | 14.950 | 15.150 | 15.150 | 1,468 |
| 2025-08-29 | 15.050 | 15.200 | 15.050 | 15.200 | 15.200 | 70 |
| 2025-08-28 | 15.200 | 15.200 | 15.000 | 15.050 | 15.050 | 54 |
| 2025-08-27 | 15.050 | 15.100 | 15.050 | 15.050 | 15.050 | 196 |
| 2025-08-26 | 15.200 | 15.200 | 15.050 | 15.050 | 15.050 | 22 |
| 2025-08-25 | 15.000 | 15.150 | 15.000 | 15.150 | 15.150 | 1,068 |
| 2025-08-22 | 15.250 | 15.250 | 14.900 | 14.950 | 14.950 | 121 |
| 2025-08-21 | 14.900 | 15.250 | 14.900 | 15.250 | 15.250 | 127 |
| 2025-08-20 | 14.850 | 15.250 | 14.850 | 14.900 | 14.900 | 480 |
| 2025-08-19 | 15.400 | 15.400 | 14.800 | 15.100 | 15.100 | 280 |
| 2025-08-18 | 15.450 | 15.450 | 15.450 | 15.450 | 15.450 | 387 |
| 2025-08-14 | 15.450 | 15.450 | 14.450 | 15.450 | 15.450 | 2,471 |
| 2025-08-13 | 15.350 | 15.450 | 14.950 | 15.450 | 15.450 | 57 |
| 2025-08-12 | 15.000 | 15.350 | 14.900 | 15.350 | 15.350 | 466 |
| 2025-08-11 | 15.400 | 15.400 | 15.000 | 15.000 | 15.000 | 54 |
| 2025-08-08 | 15.450 | 15.450 | 15.400 | 15.400 | 15.400 | 153 |
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.