UF Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-03 | 1.420 | 1.466 | 1.420 | 1.466 | 1.466 | 3,200 |
| 2024-01-02 | 1.379 | 1.420 | 1.300 | 1.420 | 1.420 | 10,494 |
| 2023-12-29 | 1.359 | 1.412 | 1.340 | 1.350 | 1.350 | 3,319 |
| 2023-12-28 | 1.490 | 1.490 | 1.358 | 1.359 | 1.359 | 1,746 |
| 2023-12-27 | 1.496 | 1.496 | 1.360 | 1.360 | 1.360 | 6,880 |
| 2023-12-22 | 1.260 | 1.508 | 1.260 | 1.490 | 1.490 | 31,545 |
| 2023-12-21 | 1.265 | 1.265 | 1.230 | 1.250 | 1.250 | 5,261 |
| 2023-12-20 | 1.265 | 1.265 | 1.260 | 1.265 | 1.265 | 111 |
| 2023-12-19 | 1.265 | 1.265 | 1.225 | 1.260 | 1.260 | 2,086 |
| 2023-12-18 | 1.230 | 1.265 | 1.230 | 1.265 | 1.265 | 2,500 |
| 2023-12-15 | 1.270 | 1.270 | 1.230 | 1.265 | 1.265 | 3,512 |
| 2023-12-13 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 10 |
| 2023-12-11 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 10 |
| 2023-12-07 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 10 |
| 2023-12-06 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 10 |
| 2023-12-05 | 1.250 | 1.265 | 1.250 | 1.265 | 1.265 | 3,801 |
| 2023-12-04 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 10 |
| 2023-12-01 | 1.230 | 1.270 | 1.220 | 1.270 | 1.270 | 1,001 |
| 2023-11-30 | 1.320 | 1.320 | 1.210 | 1.280 | 1.280 | 553 |
| 2023-11-29 | 1.240 | 1.290 | 1.240 | 1.290 | 1.290 | 1,182 |
| 2023-11-24 | 1.250 | 1.250 | 1.200 | 1.240 | 1.240 | 596 |
| 2023-11-23 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 100 |
| 2023-11-22 | 1.350 | 1.350 | 1.200 | 1.210 | 1.210 | 8,008 |
| 2023-11-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 10 |
| 2023-11-20 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 3,111 |
| 2023-11-17 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 10 |
| 2023-11-16 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,025 |
| 2023-11-15 | 1.280 | 1.350 | 1.260 | 1.350 | 1.350 | 701 |
| 2023-11-14 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 10 |
| 2023-11-13 | 1.440 | 1.440 | 1.250 | 1.350 | 1.350 | 5,780 |
| 2023-11-10 | 1.330 | 1.440 | 1.330 | 1.440 | 1.440 | 1,003 |
| 2023-11-09 | 1.240 | 1.450 | 1.221 | 1.440 | 1.440 | 3,807 |
| 2023-11-08 | 1.280 | 1.330 | 1.250 | 1.250 | 1.250 | 326 |
| 2023-11-06 | 1.280 | 1.390 | 1.280 | 1.390 | 1.390 | 2 |
| 2023-11-03 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 10 |
| 2023-11-02 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 2,008 |
| 2023-10-31 | 1.310 | 1.390 | 1.300 | 1.390 | 1.390 | 543 |
| 2023-10-30 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 10 |
| 2023-10-27 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 7 |
| 2023-10-26 | 1.398 | 1.400 | 1.310 | 1.398 | 1.398 | 11 |
| 2023-10-24 | 1.398 | 1.398 | 1.300 | 1.380 | 1.380 | 4 |
| 2023-10-23 | 1.300 | 1.398 | 1.300 | 1.370 | 1.370 | 11,115 |
| 2023-10-20 | 1.350 | 1.398 | 1.330 | 1.398 | 1.398 | 2,881 |
| 2023-10-19 | 1.400 | 1.400 | 1.326 | 1.390 | 1.390 | 1,023 |
| 2023-10-18 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 100 |
| 2023-10-17 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 10 |
| 2023-10-16 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 10 |
| 2023-10-13 | 1.400 | 1.400 | 1.398 | 1.400 | 1.400 | 210 |
| 2023-10-12 | 1.351 | 1.395 | 1.350 | 1.395 | 1.395 | 2,001 |
| 2023-10-09 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 10 |
| 2023-10-06 | 1.397 | 1.460 | 1.350 | 1.440 | 1.440 | 1,895 |
| 2023-10-05 | 1.397 | 1.397 | 1.397 | 1.397 | 1.397 | 10 |
| 2023-10-04 | 1.500 | 1.500 | 1.300 | 1.397 | 1.397 | 1,101 |
| 2023-10-02 | 1.400 | 1.550 | 1.390 | 1.500 | 1.500 | 4,212 |
| 2023-09-29 | 1.540 | 1.630 | 1.430 | 1.540 | 1.540 | 2,640 |
| 2023-09-28 | 1.570 | 1.630 | 1.531 | 1.630 | 1.630 | 402 |
| 2023-09-27 | 1.620 | 1.720 | 1.593 | 1.710 | 1.710 | 726 |
| 2023-09-26 | 1.650 | 1.750 | 1.640 | 1.750 | 1.750 | 667 |
| 2023-09-25 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 7 |
| 2023-09-22 | 1.764 | 1.764 | 1.764 | 1.764 | 1.764 | 10 |
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.