UF Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1.150 | 1.150 | 1.040 | 1.130 | 1.130 | 3,988 |
| 2025-08-11 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 10 |
| 2025-08-08 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 10 |
| 2025-08-07 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 25 |
| 2025-08-06 | 1.180 | 1.180 | 1.060 | 1.180 | 1.180 | 5,045 |
| 2025-08-05 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 25 |
| 2025-08-04 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 10 |
| 2025-08-01 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 280 |
| 2025-07-30 | 1.140 | 1.240 | 1.140 | 1.240 | 1.240 | 997 |
| 2025-07-29 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 5 |
| 2025-07-28 | 1.150 | 1.150 | 1.060 | 1.150 | 1.150 | 5,148 |
| 2025-07-25 | 1.200 | 1.200 | 1.110 | 1.180 | 1.180 | 752 |
| 2025-07-24 | 1.240 | 1.240 | 1.140 | 1.200 | 1.200 | 6,217 |
| 2025-07-23 | 1.210 | 1.260 | 1.210 | 1.250 | 1.250 | 3,806 |
| 2025-07-22 | 1.270 | 1.270 | 1.160 | 1.260 | 1.260 | 544 |
| 2025-07-21 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 10 |
| 2025-07-18 | 1.330 | 1.340 | 1.180 | 1.290 | 1.290 | 13,081 |
| 2025-07-17 | 1.200 | 1.330 | 1.190 | 1.330 | 1.330 | 2,230 |
| 2025-07-16 | 1.220 | 1.380 | 1.170 | 1.340 | 1.340 | 27,093 |
| 2025-07-15 | 1.240 | 1.240 | 1.210 | 1.220 | 1.220 | 1,241 |
| 2025-07-14 | 1.190 | 1.230 | 1.190 | 1.230 | 1.230 | 3,270 |
| 2025-07-11 | 1.190 | 1.250 | 1.190 | 1.240 | 1.240 | 160 |
| 2025-07-10 | 1.220 | 1.330 | 1.210 | 1.300 | 1.300 | 4,746 |
| 2025-07-09 | 1.240 | 1.240 | 1.160 | 1.160 | 1.160 | 4,616 |
| 2025-07-08 | 1.350 | 1.350 | 1.190 | 1.260 | 1.260 | 5,900 |
| 2025-07-07 | 1.200 | 1.360 | 1.120 | 1.340 | 1.340 | 12,557 |
| 2025-07-04 | 1.210 | 1.300 | 1.200 | 1.250 | 1.250 | 28,399 |
| 2025-07-03 | 1.180 | 1.220 | 1.110 | 1.220 | 1.220 | 1,022 |
| 2025-07-02 | 1.200 | 1.230 | 1.100 | 1.180 | 1.180 | 9,350 |
| 2025-07-01 | 1.250 | 1.290 | 1.080 | 1.230 | 1.230 | 22,878 |
| 2025-06-30 | 1.290 | 1.290 | 1.130 | 1.250 | 1.250 | 18,862 |
| 2025-06-27 | 1.080 | 1.380 | 1.050 | 1.220 | 1.220 | 120,461 |
| 2025-06-26 | 1.450 | 1.450 | 1.100 | 1.160 | 1.160 | 92,263 |
| 2025-06-25 | 1.460 | 2.100 | 1.340 | 1.350 | 1.350 | 201,618 |
| 2025-06-24 | 1.000 | 1.440 | 0.990 | 1.440 | 1.440 | 92,321 |
| 2025-06-23 | 1.000 | 1.000 | 0.960 | 0.960 | 0.960 | 4,133 |
| 2025-06-20 | 0.950 | 1.000 | 0.950 | 1.000 | 1.000 | 3,790 |
| 2025-06-18 | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 15 |
| 2025-06-17 | 0.900 | 0.950 | 0.890 | 0.890 | 0.890 | 53 |
| 2025-06-12 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 33 |
| 2025-06-10 | 0.950 | 0.950 | 0.850 | 0.950 | 0.950 | 4,161 |
| 2025-06-09 | 1.000 | 1.000 | 0.920 | 1.000 | 1.000 | 2,551 |
| 2025-06-06 | 0.990 | 1.060 | 0.990 | 1.060 | 1.060 | 2,508 |
| 2025-06-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10 |
| 2025-06-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10 |
| 2025-06-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10 |
| 2025-05-30 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10 |
| 2025-05-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10 |
| 2025-05-28 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 19 |
| 2025-05-26 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 110 |
| 2025-05-22 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 22 |
| 2025-05-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 12 |
| 2025-05-20 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 23 |
| 2025-05-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10 |
| 2025-05-16 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 112 |
| 2025-05-15 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 930 |
| 2025-05-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 11 |
| 2025-05-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10 |
| 2025-05-12 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 360 |
| 2025-05-09 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 31 |
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.