Gamivo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 14.600 | 14.600 | 14.450 | 14.450 | 14.450 | 3 |
| 2025-02-13 | 14.200 | 14.600 | 14.200 | 14.600 | 14.600 | 135 |
| 2025-02-12 | 14.700 | 14.750 | 14.150 | 14.150 | 14.150 | 378 |
| 2025-02-11 | 14.500 | 14.700 | 14.050 | 14.250 | 14.250 | 541 |
| 2025-02-10 | 14.400 | 14.500 | 14.400 | 14.500 | 14.500 | 389 |
| 2025-02-07 | 14.450 | 14.450 | 14.100 | 14.400 | 14.400 | 180 |
| 2025-02-06 | 14.050 | 14.500 | 14.000 | 14.500 | 14.500 | 437 |
| 2025-02-05 | 14.400 | 14.400 | 14.000 | 14.000 | 14.000 | 13 |
| 2025-02-04 | 14.050 | 14.400 | 13.950 | 14.400 | 14.400 | 955 |
| 2025-02-03 | 14.100 | 14.250 | 13.950 | 14.000 | 14.000 | 909 |
| 2025-01-31 | 14.400 | 14.400 | 14.000 | 14.050 | 14.050 | 1,627 |
| 2025-01-30 | 14.350 | 14.400 | 13.950 | 14.400 | 14.400 | 2,435 |
| 2025-01-29 | 14.350 | 14.900 | 14.350 | 14.350 | 14.350 | 1,390 |
| 2025-01-28 | 14.050 | 14.250 | 14.050 | 14.100 | 14.100 | 433 |
| 2025-01-27 | 14.650 | 14.650 | 14.000 | 14.000 | 14.000 | 1,448 |
| 2025-01-24 | 14.750 | 14.750 | 14.300 | 14.300 | 14.300 | 713 |
| 2025-01-23 | 15.300 | 15.300 | 14.550 | 14.550 | 14.550 | 1,158 |
| 2025-01-22 | 15.300 | 15.300 | 14.750 | 15.000 | 15.000 | 462 |
| 2025-01-21 | 15.300 | 15.300 | 15.300 | 15.300 | 15.300 | 2 |
| 2025-01-20 | 15.400 | 15.400 | 15.000 | 15.000 | 15.000 | 1,291 |
| 2025-01-17 | 15.550 | 15.650 | 15.000 | 15.000 | 15.000 | 1,236 |
| 2025-01-16 | 15.850 | 15.850 | 15.150 | 15.550 | 15.550 | 885 |
| 2025-01-15 | 15.550 | 16.100 | 15.550 | 15.900 | 15.900 | 1,153 |
| 2025-01-14 | 16.300 | 16.300 | 16.100 | 16.100 | 16.100 | 402 |
| 2025-01-13 | 16.500 | 16.500 | 16.100 | 16.300 | 16.300 | 632 |
| 2025-01-10 | 15.800 | 16.400 | 15.700 | 16.400 | 16.400 | 4,195 |
| 2025-01-09 | 15.450 | 15.750 | 15.450 | 15.750 | 15.750 | 432 |
| 2025-01-08 | 15.150 | 15.450 | 15.050 | 15.450 | 15.450 | 592 |
| 2025-01-07 | 15.100 | 15.100 | 14.700 | 15.100 | 15.100 | 172 |
| 2025-01-03 | 14.850 | 15.000 | 14.850 | 15.000 | 15.000 | 418 |
| 2025-01-02 | 14.700 | 14.700 | 14.100 | 14.650 | 14.650 | 587 |
| 2024-12-30 | 14.300 | 14.550 | 14.050 | 14.150 | 14.150 | 2,450 |
| 2024-12-27 | 14.300 | 14.450 | 14.300 | 14.450 | 14.450 | 21 |
| 2024-12-23 | 14.200 | 14.300 | 14.200 | 14.200 | 14.200 | 1,192 |
| 2024-12-20 | 14.200 | 14.200 | 14.000 | 14.200 | 14.200 | 946 |
| 2024-12-19 | 14.400 | 14.650 | 14.200 | 14.200 | 14.200 | 2,107 |
| 2024-12-18 | 14.150 | 14.400 | 14.150 | 14.400 | 14.400 | 3,311 |
| 2024-12-17 | 14.650 | 14.650 | 14.050 | 14.050 | 14.050 | 714 |
| 2024-12-16 | 14.400 | 14.750 | 14.300 | 14.650 | 14.650 | 625 |
| 2024-12-13 | 14.850 | 14.850 | 14.350 | 14.350 | 14.350 | 153 |
| 2024-12-12 | 14.950 | 14.950 | 14.600 | 14.600 | 14.600 | 1,351 |
| 2024-12-11 | 14.800 | 15.000 | 14.800 | 15.000 | 15.000 | 869 |
| 2024-12-10 | 15.100 | 15.100 | 14.750 | 15.100 | 15.100 | 318 |
| 2024-12-09 | 14.750 | 15.050 | 14.750 | 14.800 | 14.800 | 507 |
| 2024-12-06 | 15.050 | 15.050 | 14.700 | 14.750 | 14.750 | 946 |
| 2024-12-05 | 14.650 | 14.950 | 14.650 | 14.950 | 14.950 | 8 |
| 2024-12-04 | 14.850 | 15.150 | 14.650 | 14.650 | 14.650 | 1,417 |
| 2024-12-03 | 14.550 | 14.850 | 14.500 | 14.850 | 14.850 | 990 |
| 2024-12-02 | 14.350 | 14.900 | 14.350 | 14.550 | 14.550 | 2,360 |
| 2024-11-29 | 14.450 | 14.550 | 14.350 | 14.350 | 14.350 | 846 |
| 2024-11-28 | 14.450 | 14.450 | 14.000 | 14.000 | 14.000 | 1,002 |
| 2024-11-27 | 14.500 | 14.500 | 13.900 | 14.400 | 14.400 | 504 |
| 2024-11-26 | 14.350 | 14.500 | 13.950 | 14.500 | 14.500 | 175 |
| 2024-11-25 | 14.500 | 14.500 | 13.950 | 14.350 | 14.350 | 844 |
| 2024-11-22 | 14.900 | 14.900 | 14.000 | 14.600 | 14.600 | 3,069 |
| 2024-11-21 | 14.750 | 14.850 | 14.750 | 14.850 | 14.850 | 2,342 |
| 2024-11-20 | 14.000 | 14.550 | 14.000 | 14.550 | 14.550 | 1,425 |
| 2024-11-19 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 122 |
| 2024-11-18 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 2 |
| 2024-11-15 | 14.750 | 14.750 | 14.250 | 14.300 | 14.300 | 683 |
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.