UF Games S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	1.920	1.920	1.780	1.900	1.900	1,508
2023-06-16	1.930	1.930	1.930	1.930	1.930	1
2023-06-15	1.879	1.930	1.800	1.930	1.930	1,296
2023-06-14	1.820	1.879	1.820	1.879	1.879	1,000
2023-06-13	1.870	1.870	1.770	1.820	1.820	260
2023-06-12	1.870	1.870	1.860	1.860	1.860	110
2023-06-09	1.870	1.870	1.870	1.870	1.870	6
2023-06-06	1.870	1.870	1.870	1.870	1.870	1
2023-06-05	1.860	1.860	1.860	1.860	1.860	101
2023-06-02	1.790	1.830	1.790	1.830	1.830	849
2023-06-01	1.800	1.800	1.800	1.800	1.800	1
2023-05-31	1.730	1.800	1.730	1.800	1.800	1,010
2023-05-30	1.710	1.730	1.710	1.730	1.730	101
2023-05-29	1.770	1.780	1.700	1.710	1.710	5,942
2023-05-26	1.835	1.920	1.760	1.900	1.900	2,023
2023-05-25	1.910	1.910	1.830	1.900	1.900	2,190
2023-05-19	1.980	1.980	1.980	1.980	1.980	6
2023-05-17	1.930	1.980	1.930	1.980	1.980	1,000
2023-05-15	1.930	1.930	1.920	1.930	1.930	1,006
2023-05-12	1.850	1.920	1.850	1.920	1.920	599
2023-05-11	1.830	1.930	1.800	1.930	1.930	7,982
2023-05-10	2.010	2.010	1.830	1.830	1.830	8,796
2023-05-09	2.010	2.020	1.930	1.950	1.950	21,136
2023-05-08	2.100	2.100	2.000	2.090	2.090	3,282
2023-05-05	2.060	2.120	2.060	2.110	2.110	2,502
2023-05-04	2.050	2.130	2.050	2.130	2.130	121
2023-05-02	2.390	2.390	1.970	2.140	2.140	53,473
2023-04-27	2.420	2.469	2.420	2.469	2.469	501
2023-04-26	2.467	2.469	2.430	2.469	2.469	787
2023-04-25	2.470	2.470	2.430	2.467	2.467	706
2023-04-24	2.370	2.470	2.370	2.470	2.470	1,401
2023-04-21	2.410	2.500	2.300	2.500	2.500	940
2023-04-20	2.550	2.550	2.440	2.520	2.520	1,005
2023-04-19	2.550	2.550	2.550	2.550	2.550	4
2023-04-18	2.570	2.570	2.440	2.550	2.550	1,655
2023-04-17	2.570	2.570	2.570	2.570	2.570	4
2023-04-14	2.570	2.570	2.450	2.550	2.550	2,358
2023-04-13	2.580	2.580	2.500	2.570	2.570	971
2023-04-12	2.580	2.580	2.580	2.580	2.580	4
2023-04-11	2.580	2.580	2.580	2.580	2.580	4
2023-04-06	2.600	2.600	2.600	2.600	2.600	4
2023-04-05	2.600	2.600	2.600	2.600	2.600	4
2023-04-04	2.600	2.600	2.580	2.600	2.600	504
2023-03-31	2.610	2.610	2.470	2.570	2.570	2,018
2023-03-30	2.470	2.610	2.470	2.610	2.610	333
2023-03-29	2.620	2.620	2.450	2.570	2.570	4,221
2023-03-28	2.540	2.620	2.540	2.620	2.620	500
2023-03-27	2.700	2.700	2.420	2.540	2.540	1,045
2023-03-24	2.507	2.700	2.420	2.680	2.680	4,678
2023-03-23	2.480	2.580	2.400	2.520	2.520	906
2023-03-22	2.470	2.600	2.470	2.600	2.600	185
2023-03-21	2.610	2.610	2.610	2.610	2.610	4
2023-03-20	2.600	2.650	2.530	2.610	2.610	1,634
2023-03-17	2.530	2.530	2.530	2.530	2.530	578
2023-03-16	2.580	2.580	2.400	2.500	2.500	2,977
2023-03-15	2.680	2.680	2.440	2.600	2.600	2,749
2023-03-14	2.660	2.660	2.660	2.660	2.660	100
2023-03-13	2.680	2.680	2.500	2.600	2.600	5,718
2023-03-10	2.720	2.720	2.720	2.720	2.720	100
2023-03-09	2.820	2.820	2.740	2.810	2.810	321

← NewerPage 12 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.