UF Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-24 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,000 |
| 2025-11-21 | 1.040 | 1.120 | 1.040 | 1.100 | 1.100 | 9,557 |
| 2025-11-20 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 10 |
| 2025-11-19 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 10 |
| 2025-11-18 | 1.020 | 1.060 | 0.845 | 1.050 | 1.050 | 23,557 |
| 2025-11-17 | 1.100 | 1.100 | 1.010 | 1.060 | 1.060 | 5,111 |
| 2025-11-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10 |
| 2025-11-13 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10 |
| 2025-11-12 | 1.100 | 1.100 | 1.030 | 1.100 | 1.100 | 41 |
| 2025-11-10 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 25 |
| 2025-11-06 | 1.110 | 1.110 | 1.000 | 1.100 | 1.100 | 1,453 |
| 2025-11-05 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 10 |
| 2025-10-30 | 1.120 | 1.120 | 1.010 | 1.110 | 1.110 | 5,102 |
| 2025-10-29 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 10 |
| 2025-10-28 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 10 |
| 2025-10-27 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 10 |
| 2025-10-23 | 1.120 | 1.130 | 1.110 | 1.130 | 1.130 | 3,010 |
| 2025-10-22 | 1.120 | 1.120 | 1.020 | 1.120 | 1.120 | 201 |
| 2025-10-21 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 10 |
| 2025-10-20 | 0.990 | 1.120 | 0.990 | 1.120 | 1.120 | 182 |
| 2025-10-16 | 1.090 | 1.130 | 1.020 | 1.080 | 1.080 | 21,859 |
| 2025-10-13 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 10 |
| 2025-10-10 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 10 |
| 2025-10-09 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 10 |
| 2025-10-08 | 1.100 | 1.170 | 1.090 | 1.170 | 1.170 | 1,126 |
| 2025-10-07 | 1.140 | 1.140 | 1.100 | 1.130 | 1.130 | 1,500 |
| 2025-10-06 | 1.130 | 1.180 | 1.110 | 1.140 | 1.140 | 3,402 |
| 2025-10-03 | 1.190 | 1.190 | 1.130 | 1.130 | 1.130 | 180 |
| 2025-10-02 | 1.190 | 1.190 | 1.180 | 1.190 | 1.190 | 111 |
| 2025-10-01 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 10 |
| 2025-09-30 | 1.180 | 1.190 | 1.090 | 1.190 | 1.190 | 2,999 |
| 2025-09-29 | 1.190 | 1.190 | 1.090 | 1.180 | 1.180 | 6,889 |
| 2025-09-26 | 1.110 | 1.190 | 1.110 | 1.190 | 1.190 | 4,132 |
| 2025-09-25 | 1.190 | 1.190 | 1.050 | 1.150 | 1.150 | 12,616 |
| 2025-09-24 | 1.120 | 1.200 | 1.110 | 1.190 | 1.190 | 9,019 |
| 2025-09-22 | 1.140 | 1.140 | 1.030 | 1.120 | 1.120 | 1,916 |
| 2025-09-19 | 1.150 | 1.150 | 1.080 | 1.140 | 1.140 | 5,615 |
| 2025-09-18 | 1.120 | 1.160 | 1.050 | 1.150 | 1.150 | 5,003 |
| 2025-09-17 | 1.070 | 1.120 | 1.060 | 1.120 | 1.120 | 506 |
| 2025-09-16 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 10 |
| 2025-09-11 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 10 |
| 2025-09-10 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 10 |
| 2025-09-09 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 10 |
| 2025-09-08 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 10 |
| 2025-09-05 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 10 |
| 2025-09-04 | 1.140 | 1.160 | 1.060 | 1.130 | 1.130 | 612 |
| 2025-09-03 | 1.220 | 1.220 | 1.040 | 1.120 | 1.120 | 12,314 |
| 2025-09-02 | 1.220 | 1.220 | 1.210 | 1.220 | 1.220 | 450 |
| 2025-09-01 | 1.220 | 1.220 | 1.210 | 1.220 | 1.220 | 840 |
| 2025-08-29 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 10 |
| 2025-08-28 | 1.190 | 1.220 | 1.190 | 1.220 | 1.220 | 3,700 |
| 2025-08-27 | 1.190 | 1.190 | 1.120 | 1.190 | 1.190 | 3,913 |
| 2025-08-26 | 1.170 | 1.190 | 1.140 | 1.190 | 1.190 | 510 |
| 2025-08-25 | 1.060 | 1.170 | 1.040 | 1.170 | 1.170 | 5,527 |
| 2025-08-21 | 1.190 | 1.190 | 1.070 | 1.150 | 1.150 | 1,089 |
| 2025-08-20 | 1.190 | 1.190 | 1.140 | 1.180 | 1.180 | 1,135 |
| 2025-08-19 | 1.080 | 1.220 | 1.080 | 1.190 | 1.190 | 5,877 |
| 2025-08-18 | 1.050 | 1.110 | 1.030 | 1.110 | 1.110 | 1,284 |
| 2025-08-14 | 1.130 | 1.130 | 1.110 | 1.120 | 1.120 | 1,010 |
| 2025-08-13 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 110 |
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.