UF Games S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	2.820	2.820	2.740	2.810	2.810	321
2023-03-08	2.800	2.820	2.800	2.820	2.820	501
2023-03-07	2.680	2.880	2.520	2.860	2.860	5,770
2023-03-06	2.670	2.670	2.670	2.670	2.670	4
2023-03-03	2.680	2.680	2.570	2.670	2.670	266
2023-03-02	2.570	2.670	2.570	2.670	2.670	2,701
2023-03-01	2.520	2.570	2.500	2.570	2.570	1,234
2023-02-28	2.640	2.640	2.520	2.520	2.520	548
2023-02-27	2.640	2.640	2.640	2.640	2.640	4
2023-02-24	2.630	2.630	2.630	2.630	2.630	1
2023-02-23	2.640	2.640	2.540	2.600	2.600	202
2023-02-22	2.550	2.630	2.550	2.630	2.630	501
2023-02-21	2.640	2.640	2.640	2.640	2.640	400
2023-02-20	2.600	2.600	2.480	2.600	2.600	8,627
2023-02-17	2.590	2.590	2.550	2.570	2.570	1,679
2023-02-16	2.670	2.670	2.500	2.590	2.590	11,314
2023-02-15	2.760	2.760	2.550	2.670	2.670	13,091
2023-02-14	2.800	2.800	2.760	2.760	2.760	495
2023-02-13	2.800	2.840	2.800	2.840	2.840	789
2023-02-10	3.080	3.080	2.624	2.890	2.890	23,158
2023-02-09	2.890	3.100	2.890	3.080	3.080	11,578
2023-02-08	2.900	2.900	2.780	2.890	2.890	5,121
2023-02-07	2.950	2.950	2.780	2.900	2.900	2,774
2023-02-06	2.767	2.970	2.766	2.950	2.950	27,448
2023-02-03	2.770	2.770	2.770	2.770	2.770	4
2023-02-02	2.770	2.770	2.768	2.770	2.770	1,004
2023-02-01	2.700	2.769	2.670	2.769	2.769	378
2023-01-31	2.770	2.770	2.700	2.700	2.700	1,500
2023-01-30	2.780	2.780	2.775	2.775	2.775	433
2023-01-27	2.805	2.805	2.780	2.780	2.780	688
2023-01-26	2.760	2.805	2.760	2.800	2.800	590
2023-01-25	2.740	2.740	2.730	2.740	2.740	5,620
2023-01-24	2.740	2.840	2.740	2.840	2.840	980
2023-01-23	2.810	2.815	2.720	2.815	2.815	4,962
2023-01-20	2.700	2.810	2.700	2.810	2.810	152
2023-01-19	2.840	2.840	2.670	2.815	2.815	3,314
2023-01-18	2.900	2.900	2.700	2.840	2.840	10,223
2023-01-17	2.900	2.900	2.900	2.900	2.900	4
2023-01-16	2.860	2.900	2.700	2.900	2.900	11,896
2023-01-13	2.980	2.980	2.860	2.965	2.965	2,814
2023-01-12	3.005	3.005	2.880	2.900	2.900	902
2023-01-11	3.020	3.020	2.860	3.010	3.010	7,426
2023-01-10	3.027	3.027	2.860	3.000	3.000	2,569
2023-01-09	2.995	3.040	2.880	2.990	2.990	4,670
2023-01-05	3.090	3.090	2.862	2.995	2.995	2,969
2023-01-04	3.096	3.096	3.096	3.096	3.096	4
2023-01-03	3.000	3.097	2.950	3.097	3.097	2,036
2023-01-02	3.210	3.238	2.650	3.040	3.040	12,245
2022-12-30	3.130	3.130	3.130	3.130	3.130	635
2022-12-29	3.050	3.130	3.040	3.130	3.130	2,967
2022-12-28	3.050	3.050	2.910	2.980	2.980	5,000
2022-12-27	3.100	3.110	2.870	3.070	3.070	5,006
2022-12-23	2.830	3.100	2.820	3.090	3.090	3,908
2022-12-22	2.964	3.030	2.850	2.870	2.870	10,301
2022-12-21	2.990	3.070	2.820	2.964	2.964	22,794
2022-12-20	3.040	3.110	2.950	2.990	2.990	16,083
2022-12-19	3.200	3.321	3.020	3.040	3.040	38,038
2022-12-16	3.550	3.550	3.040	3.386	3.386	58,405
2022-12-15	3.615	3.680	3.480	3.520	3.520	12,060
2022-12-14	3.750	3.830	3.610	3.700	3.700	10,146

← NewerPage 13 of 14 · 787 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.