UF Games S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.764	1.764	1.764	1.764	1.764	10
2023-09-20	1.770	1.770	1.768	1.768	1.768	69
2023-09-19	1.750	1.770	1.748	1.770	1.770	1,921
2023-09-18	1.750	1.750	1.750	1.750	1.750	10
2023-09-15	1.750	1.750	1.750	1.750	1.750	10
2023-09-14	1.750	1.750	1.740	1.750	1.750	250
2023-09-13	1.728	1.740	1.620	1.740	1.740	8,061
2023-09-12	1.728	1.728	1.728	1.728	1.728	10
2023-09-11	1.710	1.727	1.710	1.727	1.727	354
2023-09-08	1.710	1.710	1.700	1.710	1.710	520
2023-09-07	1.710	1.710	1.710	1.710	1.710	10
2023-09-06	1.710	1.710	1.708	1.710	1.710	2,010
2023-09-05	1.710	1.710	1.710	1.710	1.710	10
2023-09-04	1.710	1.710	1.710	1.710	1.710	10
2023-09-01	1.710	1.710	1.709	1.710	1.710	260
2023-08-31	1.710	1.710	1.709	1.709	1.709	35
2023-08-30	1.710	1.710	1.710	1.710	1.710	70
2023-08-29	1.710	1.710	1.710	1.710	1.710	21
2023-08-28	1.710	1.710	1.660	1.710	1.710	1,124
2023-08-25	1.650	1.710	1.650	1.710	1.710	1,011
2023-08-23	1.640	1.645	1.640	1.645	1.645	152
2023-08-22	1.650	1.650	1.650	1.650	1.650	7
2023-08-21	1.650	1.650	1.650	1.650	1.650	55
2023-08-18	1.600	1.650	1.600	1.650	1.650	400
2023-08-17	1.650	1.650	1.650	1.650	1.650	1
2023-08-16	1.680	1.680	1.680	1.680	1.680	1
2023-08-14	1.660	1.660	1.650	1.650	1.650	427
2023-08-11	1.650	1.660	1.650	1.660	1.660	1,701
2023-08-10	1.600	1.660	1.600	1.660	1.660	2
2023-08-09	1.710	1.710	1.600	1.660	1.660	583
2023-08-08	1.710	1.710	1.592	1.709	1.709	42,551
2023-08-07	1.710	1.710	1.710	1.710	1.710	10
2023-08-04	1.710	1.710	1.710	1.710	1.710	6
2023-08-03	1.710	1.710	1.710	1.710	1.710	10
2023-08-02	1.710	1.710	1.708	1.708	1.708	327
2023-08-01	1.600	1.710	1.600	1.710	1.710	894
2023-07-31	1.710	1.710	1.590	1.708	1.708	1,957
2023-07-28	1.710	1.710	1.710	1.710	1.710	10
2023-07-27	1.620	1.700	1.600	1.700	1.700	4,101
2023-07-26	1.710	1.710	1.620	1.700	1.700	1,011
2023-07-25	1.700	1.700	1.700	1.700	1.700	851
2023-07-24	1.770	1.770	1.770	1.770	1.770	10
2023-07-21	1.770	1.770	1.770	1.770	1.770	10
2023-07-20	1.770	1.770	1.680	1.760	1.760	1,554
2023-07-19	1.770	1.770	1.680	1.770	1.770	844
2023-07-14	1.650	1.770	1.650	1.770	1.770	206
2023-07-12	1.710	1.780	1.710	1.780	1.780	750
2023-07-07	1.710	1.710	1.710	1.710	1.710	1
2023-07-06	1.650	1.690	1.560	1.690	1.690	5,896
2023-07-05	1.552	1.740	1.552	1.740	1.740	694
2023-07-04	1.680	1.740	1.600	1.740	1.740	6,001
2023-07-03	1.700	1.720	1.680	1.720	1.720	516
2023-06-30	1.850	1.850	1.660	1.780	1.780	2,910
2023-06-29	1.858	1.858	1.858	1.858	1.858	6
2023-06-28	1.866	1.866	1.866	1.866	1.866	10
2023-06-27	1.877	1.877	1.730	1.866	1.866	1,633
2023-06-26	1.889	1.889	1.889	1.889	1.889	6
2023-06-23	1.898	1.898	1.740	1.890	1.890	177
2023-06-22	1.899	1.899	1.899	1.899	1.899	100
2023-06-21	1.899	1.899	1.899	1.899	1.899	6

← NewerPage 11 of 14 · 786 trading daysOlder →

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.