UF Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-18 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 10 |
| 2026-03-17 | 1.040 | 1.070 | 1.040 | 1.070 | 1.070 | 287 |
| 2026-03-16 | 0.980 | 1.040 | 0.975 | 1.040 | 1.040 | 195 |
| 2026-03-13 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 385 |
| 2026-03-11 | 1.000 | 1.030 | 0.980 | 1.020 | 1.020 | 1,166 |
| 2026-03-10 | 1.020 | 1.020 | 0.925 | 1.000 | 1.000 | 8,066 |
| 2026-03-09 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 14 |
| 2026-03-06 | 1.140 | 1.140 | 1.040 | 1.130 | 1.130 | 978 |
| 2026-03-05 | 1.140 | 1.140 | 1.130 | 1.140 | 1.140 | 860 |
| 2026-02-27 | 1.040 | 1.130 | 1.030 | 1.100 | 1.100 | 204 |
| 2026-02-26 | 1.090 | 1.140 | 1.090 | 1.130 | 1.130 | 784 |
| 2026-02-25 | 1.100 | 1.100 | 1.020 | 1.090 | 1.090 | 55 |
| 2026-02-17 | 1.030 | 1.100 | 1.010 | 1.100 | 1.100 | 1,655 |
| 2026-02-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 100 |
| 2026-02-13 | 1.100 | 1.150 | 1.050 | 1.110 | 1.110 | 3,487 |
| 2026-02-10 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 10 |
| 2026-02-09 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 10 |
| 2026-02-06 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 545 |
| 2026-02-05 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 42 |
| 2026-02-04 | 1.090 | 1.090 | 1.000 | 1.080 | 1.080 | 178 |
| 2026-02-03 | 1.000 | 1.080 | 1.000 | 1.080 | 1.080 | 9 |
| 2026-02-02 | 1.070 | 1.100 | 1.000 | 1.100 | 1.100 | 886 |
| 2026-01-30 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 10 |
| 2026-01-29 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 20 |
| 2026-01-28 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 10 |
| 2026-01-27 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 10 |
| 2026-01-26 | 1.070 | 1.070 | 0.995 | 1.070 | 1.070 | 83 |
| 2026-01-23 | 1.070 | 1.070 | 1.000 | 1.070 | 1.070 | 201 |
| 2026-01-22 | 0.995 | 1.060 | 0.995 | 1.060 | 1.060 | 13 |
| 2026-01-21 | 1.070 | 1.070 | 0.995 | 0.995 | 0.995 | 8,100 |
| 2026-01-19 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 10 |
| 2026-01-16 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 10 |
| 2026-01-15 | 1.070 | 1.070 | 0.990 | 1.070 | 1.070 | 306 |
| 2026-01-14 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 10 |
| 2026-01-13 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 10 |
| 2026-01-12 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 10 |
| 2026-01-09 | 0.990 | 1.040 | 0.990 | 1.040 | 1.040 | 4,844 |
| 2026-01-08 | 1.000 | 1.020 | 0.965 | 1.020 | 1.020 | 544 |
| 2026-01-07 | 1.030 | 1.030 | 1.000 | 1.030 | 1.030 | 660 |
| 2026-01-05 | 1.040 | 1.100 | 1.000 | 1.040 | 1.040 | 1,701 |
| 2026-01-02 | 1.020 | 1.030 | 0.970 | 1.030 | 1.030 | 120 |
| 2025-12-30 | 0.990 | 0.990 | 0.940 | 0.990 | 0.990 | 4,877 |
| 2025-12-29 | 0.980 | 0.985 | 0.980 | 0.985 | 0.985 | 1,299 |
| 2025-12-23 | 0.985 | 0.985 | 0.960 | 0.980 | 0.980 | 23 |
| 2025-12-22 | 0.980 | 0.990 | 0.970 | 0.990 | 0.990 | 1,863 |
| 2025-12-19 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 10 |
| 2025-12-18 | 0.980 | 1.030 | 0.970 | 1.030 | 1.030 | 2,660 |
| 2025-12-17 | 1.030 | 1.030 | 0.980 | 0.980 | 0.980 | 5,531 |
| 2025-12-16 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 159 |
| 2025-12-10 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 1,584 |
| 2025-12-09 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 10 |
| 2025-12-08 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 10 |
| 2025-12-05 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 10 |
| 2025-12-04 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 10 |
| 2025-12-03 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 685 |
| 2025-12-01 | 1.070 | 1.070 | 1.020 | 1.060 | 1.060 | 1,025 |
| 2025-11-28 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 10 |
| 2025-11-27 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 10 |
| 2025-11-26 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 10 |
| 2025-11-25 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 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.