Gamivo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 15.500 | 15.500 | 14.800 | 15.250 | 15.250 | 196 |
| 2025-08-06 | 15.500 | 15.500 | 15.050 | 15.050 | 15.050 | 184 |
| 2025-08-05 | 15.450 | 15.500 | 15.450 | 15.500 | 15.500 | 101 |
| 2025-08-04 | 15.400 | 15.500 | 15.400 | 15.500 | 15.500 | 154 |
| 2025-08-01 | 15.400 | 15.400 | 15.200 | 15.400 | 15.400 | 336 |
| 2025-07-31 | 15.400 | 15.400 | 15.350 | 15.400 | 15.400 | 129 |
| 2025-07-30 | 15.200 | 15.400 | 15.200 | 15.400 | 15.400 | 265 |
| 2025-07-29 | 15.200 | 15.200 | 14.950 | 15.200 | 15.200 | 398 |
| 2025-07-28 | 15.150 | 15.200 | 14.850 | 15.200 | 15.200 | 389 |
| 2025-07-25 | 14.900 | 15.150 | 14.900 | 15.150 | 15.150 | 1,077 |
| 2025-07-24 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 54 |
| 2025-07-23 | 15.000 | 15.000 | 14.550 | 15.000 | 15.000 | 27 |
| 2025-07-22 | 14.900 | 15.000 | 14.500 | 15.000 | 15.000 | 79 |
| 2025-07-21 | 14.500 | 14.850 | 14.500 | 14.850 | 14.850 | 21 |
| 2025-07-18 | 14.900 | 14.900 | 14.450 | 14.500 | 14.500 | 2,274 |
| 2025-07-17 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 72 |
| 2025-07-16 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 1 |
| 2025-07-15 | 14.900 | 14.950 | 14.500 | 14.500 | 14.500 | 145 |
| 2025-07-14 | 14.950 | 14.950 | 14.450 | 14.500 | 14.500 | 196 |
| 2025-07-11 | 14.500 | 15.100 | 14.300 | 14.950 | 14.950 | 1,848 |
| 2025-07-10 | 14.450 | 14.500 | 14.450 | 14.500 | 14.500 | 56 |
| 2025-07-09 | 14.450 | 14.450 | 14.100 | 14.450 | 14.450 | 20 |
| 2025-07-08 | 14.300 | 14.450 | 14.000 | 14.450 | 14.450 | 665 |
| 2025-07-07 | 14.000 | 14.500 | 14.000 | 14.300 | 14.300 | 102 |
| 2025-07-04 | 14.400 | 14.450 | 14.000 | 14.450 | 14.450 | 2,356 |
| 2025-07-03 | 14.450 | 14.450 | 13.900 | 14.000 | 14.000 | 4,880 |
| 2025-07-02 | 15.000 | 15.000 | 14.000 | 14.450 | 14.450 | 4,278 |
| 2025-07-01 | 15.000 | 15.000 | 14.800 | 15.000 | 15.000 | 1,079 |
| 2025-06-30 | 15.000 | 15.000 | 14.850 | 15.000 | 15.000 | 427 |
| 2025-06-27 | 15.850 | 15.900 | 14.900 | 14.900 | 14.900 | 5,459 |
| 2025-06-26 | 15.950 | 15.950 | 15.700 | 15.750 | 15.750 | 171 |
| 2025-06-25 | 15.950 | 15.950 | 15.850 | 15.950 | 15.950 | 27 |
| 2025-06-24 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 4 |
| 2025-06-23 | 16.950 | 17.150 | 15.700 | 15.750 | 15.750 | 1,229 |
| 2025-06-20 | 17.450 | 17.450 | 16.500 | 16.950 | 16.950 | 44 |
| 2025-06-18 | 16.700 | 17.300 | 16.200 | 17.300 | 17.300 | 161 |
| 2025-06-17 | 16.900 | 16.900 | 16.150 | 16.650 | 16.650 | 211 |
| 2025-06-16 | 17.300 | 17.300 | 16.050 | 16.900 | 16.900 | 1,102 |
| 2025-06-13 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 29 |
| 2025-06-12 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 8 |
| 2025-06-11 | 17.100 | 17.250 | 16.200 | 17.000 | 17.000 | 3,690 |
| 2025-06-10 | 17.600 | 17.900 | 16.850 | 16.950 | 16.950 | 3,762 |
| 2025-06-09 | 16.200 | 18.300 | 16.200 | 17.600 | 17.600 | 30,432 |
| 2025-06-06 | 17.300 | 17.300 | 16.100 | 16.100 | 16.100 | 1,701 |
| 2025-06-05 | 17.300 | 17.300 | 16.550 | 16.800 | 16.800 | 631 |
| 2025-06-04 | 16.500 | 17.700 | 16.500 | 17.300 | 17.300 | 9,820 |
| 2025-06-03 | 16.500 | 16.500 | 16.200 | 16.500 | 16.500 | 230 |
| 2025-06-02 | 16.500 | 16.500 | 16.400 | 16.400 | 16.400 | 43 |
| 2025-05-30 | 16.350 | 16.500 | 16.000 | 16.500 | 16.500 | 283 |
| 2025-05-29 | 16.400 | 16.500 | 15.800 | 16.400 | 16.400 | 2,187 |
| 2025-05-28 | 16.550 | 16.550 | 16.300 | 16.400 | 16.400 | 1,084 |
| 2025-05-27 | 16.600 | 16.600 | 16.250 | 16.600 | 16.600 | 57 |
| 2025-05-26 | 16.500 | 16.500 | 16.100 | 16.500 | 16.500 | 240 |
| 2025-05-23 | 16.350 | 16.650 | 16.000 | 16.450 | 16.450 | 3,190 |
| 2025-05-22 | 16.600 | 16.600 | 16.300 | 16.600 | 16.600 | 469 |
| 2025-05-21 | 16.450 | 16.650 | 16.300 | 16.600 | 16.600 | 1,394 |
| 2025-05-20 | 16.500 | 16.500 | 16.400 | 16.450 | 16.450 | 352 |
| 2025-05-19 | 16.000 | 16.500 | 15.900 | 16.450 | 16.450 | 324 |
| 2025-05-16 | 16.100 | 16.500 | 16.000 | 16.000 | 16.000 | 2,780 |
| 2025-05-15 | 16.500 | 16.500 | 15.250 | 16.100 | 16.100 | 2,774 |
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.