UF Games S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.740	0.740	0.715	0.735	0.735	44
2026-07-22	0.735	0.735	0.735	0.735	0.735	100
2026-07-21	0.715	0.740	0.705	0.740	0.740	2,600
2026-07-20	0.710	0.710	0.710	0.710	0.710	11
2026-07-17	0.735	0.740	0.710	0.710	0.710	3,828
2026-07-16	0.915	0.915	0.650	0.760	0.760	36,520
2026-07-15	0.960	0.960	0.920	0.955	0.955	112
2026-07-13	0.960	0.960	0.960	0.960	0.960	12
2026-07-09	0.960	0.960	0.910	0.950	0.950	114
2026-07-07	0.960	0.960	0.910	0.955	0.955	17
2026-07-06	0.960	0.960	0.960	0.960	0.960	18
2026-07-03	0.960	0.960	0.960	0.960	0.960	20
2026-07-02	0.960	0.960	0.960	0.960	0.960	22
2026-07-01	0.960	0.960	0.960	0.960	0.960	15
2026-06-30	0.960	0.960	0.960	0.960	0.960	12
2026-06-26	0.930	0.950	0.930	0.950	0.950	146
2026-06-24	0.960	0.960	0.960	0.960	0.960	12
2026-06-23	0.920	0.950	0.890	0.950	0.950	460
2026-06-22	0.960	0.960	0.960	0.960	0.960	12
2026-06-18	0.960	0.960	0.940	0.940	0.940	112
2026-06-17	0.900	0.950	0.900	0.950	0.950	2
2026-06-12	0.945	0.945	0.945	0.945	0.945	12
2026-06-11	0.925	0.940	0.920	0.940	0.940	1,012
2026-06-08	0.885	0.910	0.880	0.910	0.910	599
2026-06-05	0.915	0.915	0.885	0.910	0.910	19
2026-06-03	0.915	0.915	0.915	0.915	0.915	101
2026-06-02	0.915	0.915	0.870	0.870	0.870	90
2026-06-01	0.925	0.925	0.925	0.925	0.925	12
2026-05-29	0.850	0.905	0.850	0.905	0.905	202
2026-05-22	0.905	0.905	0.850	0.900	0.900	25
2026-05-21	0.905	0.905	0.905	0.905	0.905	12
2026-05-20	0.905	0.905	0.905	0.905	0.905	12
2026-05-19	0.900	0.900	0.900	0.900	0.900	596
2026-05-14	0.905	0.905	0.905	0.905	0.905	12
2026-05-12	0.905	0.905	0.905	0.905	0.905	12
2026-05-08	0.900	0.950	0.720	0.900	0.900	15,445
2026-05-07	0.905	0.905	0.840	0.900	0.900	1,034
2026-05-05	0.905	0.905	0.840	0.895	0.895	26
2026-05-04	0.920	0.920	0.850	0.910	0.910	231
2026-04-30	0.915	0.915	0.915	0.915	0.915	15
2026-04-27	0.920	0.920	0.920	0.920	0.920	10
2026-04-23	0.925	0.925	0.925	0.925	0.925	12
2026-04-22	0.900	0.900	0.900	0.900	0.900	2
2026-04-21	0.900	0.900	0.900	0.900	0.900	9
2026-04-16	0.830	0.890	0.830	0.890	0.890	197
2026-04-14	0.895	0.895	0.895	0.895	0.895	12
2026-04-13	0.885	0.890	0.820	0.890	0.890	1,504
2026-04-09	0.840	0.885	0.840	0.885	0.885	21
2026-04-08	0.885	0.885	0.885	0.885	0.885	3
2026-04-02	0.880	0.885	0.860	0.885	0.885	2,180
2026-04-01	0.895	0.895	0.820	0.880	0.880	921
2026-03-31	0.895	0.895	0.895	0.895	0.895	58
2026-03-30	0.890	0.895	0.830	0.895	0.895	1,252
2026-03-27	0.895	0.895	0.810	0.890	0.890	543
2026-03-26	0.895	0.895	0.895	0.895	0.895	12
2026-03-25	0.850	0.920	0.800	0.890	0.890	9,781
2026-03-24	0.950	0.950	0.800	0.900	0.900	6,442
2026-03-23	1.000	1.000	0.800	0.955	0.955	17,681
2026-03-20	1.070	1.070	0.860	0.970	0.970	14,611
2026-03-19	1.070	1.070	1.070	1.070	1.070	10

← NewerPage 2 of 14 · 785 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.