Gamivo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 14.850 | 14.850 | 14.200 | 14.200 | 14.200 | 263 |
| 2024-11-13 | 14.850 | 14.850 | 14.350 | 14.350 | 14.350 | 422 |
| 2024-11-12 | 14.800 | 14.900 | 14.550 | 14.550 | 14.550 | 261 |
| 2024-11-08 | 14.500 | 14.800 | 14.500 | 14.800 | 14.800 | 582 |
| 2024-11-07 | 14.850 | 14.850 | 14.250 | 14.500 | 14.500 | 2,402 |
| 2024-11-06 | 14.550 | 14.950 | 14.550 | 14.950 | 14.950 | 180 |
| 2024-11-05 | 14.700 | 14.700 | 14.500 | 14.500 | 14.500 | 71 |
| 2024-11-04 | 15.000 | 15.000 | 14.700 | 14.700 | 14.700 | 285 |
| 2024-10-31 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 4 |
| 2024-10-30 | 14.950 | 14.950 | 14.950 | 14.950 | 14.950 | 1 |
| 2024-10-29 | 15.050 | 15.050 | 14.650 | 14.650 | 14.650 | 435 |
| 2024-10-28 | 15.000 | 15.100 | 14.850 | 14.850 | 14.850 | 843 |
| 2024-10-25 | 15.450 | 15.450 | 14.650 | 14.650 | 14.650 | 671 |
| 2024-10-24 | 14.600 | 15.500 | 14.550 | 15.500 | 15.500 | 834 |
| 2024-10-23 | 14.150 | 14.600 | 14.150 | 14.600 | 14.600 | 1,378 |
| 2024-10-22 | 14.150 | 14.150 | 14.150 | 14.150 | 14.150 | 2 |
| 2024-10-21 | 14.000 | 14.000 | 13.750 | 13.750 | 13.750 | 122 |
| 2024-10-18 | 14.250 | 14.250 | 13.850 | 14.250 | 14.250 | 253 |
| 2024-10-17 | 14.300 | 14.300 | 14.000 | 14.300 | 14.300 | 508 |
| 2024-10-16 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 2 |
| 2024-10-15 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 491 |
| 2024-10-14 | 14.200 | 14.200 | 14.200 | 14.200 | 14.200 | 498 |
| 2024-10-11 | 14.200 | 14.200 | 13.850 | 13.850 | 13.850 | 53 |
| 2024-10-10 | 14.150 | 14.150 | 13.700 | 14.150 | 14.150 | 380 |
| 2024-10-09 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 823 |
| 2024-10-08 | 13.650 | 14.100 | 13.650 | 14.100 | 14.100 | 14 |
| 2024-10-07 | 13.850 | 13.950 | 13.650 | 13.650 | 13.650 | 501 |
| 2024-10-04 | 13.800 | 13.800 | 13.800 | 13.800 | 13.800 | 68 |
| 2024-10-03 | 13.750 | 13.800 | 13.750 | 13.800 | 13.800 | 217 |
| 2024-10-02 | 13.700 | 14.000 | 13.700 | 13.750 | 13.750 | 42 |
| 2024-10-01 | 14.150 | 14.150 | 13.700 | 13.700 | 13.700 | 402 |
| 2024-09-30 | 13.700 | 14.150 | 13.700 | 14.150 | 14.150 | 12 |
| 2024-09-27 | 14.000 | 14.000 | 13.650 | 13.650 | 13.650 | 411 |
| 2024-09-26 | 14.200 | 14.200 | 14.000 | 14.000 | 14.000 | 323 |
| 2024-09-25 | 14.200 | 14.250 | 14.200 | 14.200 | 14.200 | 73 |
| 2024-09-24 | 14.000 | 14.200 | 14.000 | 14.200 | 14.200 | 44 |
| 2024-09-23 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 2 |
| 2024-09-20 | 13.900 | 14.200 | 13.900 | 14.000 | 14.000 | 103 |
| 2024-09-19 | 14.200 | 14.200 | 13.900 | 13.900 | 13.900 | 41 |
| 2024-09-18 | 14.000 | 14.200 | 13.900 | 14.200 | 14.200 | 441 |
| 2024-09-17 | 14.200 | 14.200 | 13.800 | 14.000 | 14.000 | 253 |
| 2024-09-16 | 14.650 | 14.650 | 13.500 | 14.000 | 14.000 | 2,049 |
| 2024-09-13 | 14.900 | 14.900 | 14.650 | 14.650 | 14.650 | 120 |
| 2024-09-12 | 14.900 | 14.900 | 14.700 | 14.900 | 14.900 | 236 |
| 2024-09-11 | 14.850 | 14.950 | 14.650 | 14.650 | 14.650 | 448 |
| 2024-09-10 | 14.900 | 14.900 | 14.550 | 14.900 | 14.900 | 474 |
| 2024-09-09 | 14.800 | 14.900 | 14.450 | 14.900 | 14.900 | 596 |
| 2024-09-06 | 14.400 | 14.800 | 14.300 | 14.800 | 14.800 | 1,259 |
| 2024-09-05 | 14.150 | 14.150 | 14.150 | 14.150 | 14.150 | 7 |
| 2024-09-04 | 13.950 | 14.600 | 13.700 | 14.150 | 14.150 | 2,615 |
| 2024-09-03 | 14.000 | 14.400 | 13.600 | 13.650 | 13.650 | 924 |
| 2024-09-02 | 14.300 | 14.800 | 14.000 | 14.000 | 14.000 | 3,159 |
| 2024-08-30 | 14.600 | 14.800 | 14.150 | 14.200 | 14.200 | 260 |
| 2024-08-29 | 14.250 | 14.550 | 14.050 | 14.500 | 14.500 | 1,043 |
| 2024-08-28 | 14.200 | 14.400 | 14.200 | 14.200 | 14.200 | 24 |
| 2024-08-27 | 14.400 | 14.450 | 14.200 | 14.200 | 14.200 | 1,417 |
| 2024-08-26 | 14.950 | 14.950 | 14.400 | 14.400 | 14.400 | 13 |
| 2024-08-23 | 14.700 | 14.700 | 14.700 | 14.700 | 14.700 | 205 |
| 2024-08-22 | 14.300 | 14.800 | 14.300 | 14.700 | 14.700 | 392 |
| 2024-08-21 | 15.250 | 15.250 | 14.150 | 14.850 | 14.850 | 1,789 |
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.