Gamivo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 16.500 | 16.500 | 16.100 | 16.400 | 16.400 | 170 |
| 2025-05-13 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 130 |
| 2025-05-12 | 15.950 | 16.500 | 15.900 | 16.500 | 16.500 | 1,120 |
| 2025-05-09 | 15.850 | 16.000 | 15.600 | 15.900 | 15.900 | 4,351 |
| 2025-05-08 | 14.800 | 16.300 | 14.700 | 15.900 | 15.900 | 3,607 |
| 2025-05-07 | 15.500 | 15.500 | 14.800 | 14.800 | 14.800 | 12,307 |
| 2025-05-06 | 16.700 | 16.700 | 15.250 | 15.500 | 15.500 | 4,547 |
| 2025-05-05 | 16.500 | 16.500 | 15.900 | 16.500 | 16.500 | 353 |
| 2025-05-02 | 16.400 | 16.800 | 16.400 | 16.800 | 16.800 | 962 |
| 2025-04-30 | 16.000 | 16.400 | 16.000 | 16.400 | 16.400 | 203 |
| 2025-04-29 | 16.150 | 16.400 | 15.800 | 15.950 | 15.950 | 762 |
| 2025-04-28 | 16.150 | 16.150 | 15.800 | 16.150 | 16.150 | 324 |
| 2025-04-25 | 16.150 | 16.150 | 15.700 | 16.150 | 16.150 | 357 |
| 2025-04-24 | 16.100 | 16.150 | 15.800 | 16.150 | 16.150 | 422 |
| 2025-04-23 | 16.150 | 16.150 | 16.150 | 16.150 | 16.150 | 195 |
| 2025-04-22 | 15.600 | 16.150 | 15.600 | 16.150 | 16.150 | 683 |
| 2025-04-17 | 15.450 | 15.600 | 15.100 | 15.600 | 15.600 | 787 |
| 2025-04-16 | 14.800 | 14.850 | 14.800 | 14.850 | 14.850 | 38 |
| 2025-04-15 | 15.550 | 15.550 | 14.800 | 14.800 | 14.800 | 235 |
| 2025-04-14 | 14.850 | 15.600 | 14.550 | 15.600 | 15.600 | 1,641 |
| 2025-04-11 | 15.900 | 15.950 | 15.100 | 15.600 | 15.600 | 412 |
| 2025-04-10 | 15.500 | 15.850 | 14.550 | 15.850 | 15.850 | 84 |
| 2025-04-09 | 15.750 | 15.750 | 15.750 | 15.750 | 15.750 | 1 |
| 2025-04-08 | 14.300 | 15.750 | 14.300 | 15.750 | 15.750 | 230 |
| 2025-04-07 | 14.850 | 15.400 | 14.000 | 15.200 | 15.200 | 679 |
| 2025-04-04 | 15.850 | 15.850 | 15.050 | 15.100 | 15.100 | 670 |
| 2025-04-03 | 15.900 | 16.000 | 15.850 | 15.850 | 15.850 | 403 |
| 2025-04-02 | 15.850 | 16.000 | 15.850 | 15.900 | 15.900 | 629 |
| 2025-04-01 | 16.150 | 16.400 | 15.850 | 15.850 | 15.850 | 3,195 |
| 2025-03-31 | 16.400 | 16.400 | 16.150 | 16.150 | 16.150 | 990 |
| 2025-03-28 | 16.400 | 16.400 | 16.400 | 16.400 | 16.400 | 1 |
| 2025-03-27 | 16.300 | 16.350 | 16.050 | 16.350 | 16.350 | 421 |
| 2025-03-26 | 16.000 | 16.300 | 15.700 | 16.300 | 16.300 | 1,607 |
| 2025-03-25 | 16.750 | 16.750 | 16.000 | 16.000 | 16.000 | 519 |
| 2025-03-24 | 16.450 | 16.900 | 15.650 | 16.750 | 16.750 | 2,575 |
| 2025-03-21 | 16.650 | 16.900 | 16.100 | 16.450 | 16.450 | 1,335 |
| 2025-03-20 | 14.500 | 16.650 | 14.500 | 16.550 | 16.550 | 6,200 |
| 2025-03-19 | 14.300 | 14.500 | 14.000 | 14.450 | 14.450 | 614 |
| 2025-03-18 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 205 |
| 2025-03-17 | 14.200 | 14.300 | 14.100 | 14.100 | 14.100 | 316 |
| 2025-03-14 | 14.300 | 14.300 | 14.000 | 14.100 | 14.100 | 65 |
| 2025-03-13 | 14.000 | 14.300 | 14.000 | 14.300 | 14.300 | 3,297 |
| 2025-03-12 | 13.850 | 13.850 | 13.850 | 13.850 | 13.850 | 65 |
| 2025-03-11 | 13.850 | 13.850 | 13.850 | 13.850 | 13.850 | 52 |
| 2025-03-10 | 14.000 | 14.000 | 13.850 | 13.850 | 13.850 | 534 |
| 2025-03-07 | 14.300 | 14.300 | 13.950 | 14.000 | 14.000 | 130 |
| 2025-03-06 | 13.800 | 14.400 | 13.800 | 14.400 | 14.400 | 850 |
| 2025-03-05 | 14.200 | 14.200 | 13.750 | 13.800 | 13.800 | 536 |
| 2025-03-04 | 13.900 | 13.900 | 13.900 | 13.900 | 13.900 | 207 |
| 2025-03-03 | 14.250 | 14.250 | 13.900 | 13.900 | 13.900 | 118 |
| 2025-02-28 | 14.250 | 14.250 | 14.000 | 14.250 | 14.250 | 828 |
| 2025-02-27 | 13.950 | 14.350 | 13.900 | 13.900 | 13.900 | 341 |
| 2025-02-26 | 13.950 | 14.000 | 13.950 | 13.950 | 13.950 | 102 |
| 2025-02-25 | 13.950 | 14.050 | 13.950 | 13.950 | 13.950 | 18 |
| 2025-02-24 | 14.400 | 14.400 | 13.950 | 13.950 | 13.950 | 452 |
| 2025-02-21 | 14.400 | 14.400 | 14.400 | 14.400 | 14.400 | 2 |
| 2025-02-20 | 14.000 | 14.350 | 14.000 | 14.350 | 14.350 | 48 |
| 2025-02-19 | 14.250 | 14.400 | 13.950 | 13.950 | 13.950 | 300 |
| 2025-02-18 | 14.250 | 14.250 | 14.100 | 14.250 | 14.250 | 152 |
| 2025-02-17 | 14.500 | 14.500 | 13.800 | 14.300 | 14.300 | 2,728 |
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.