UF Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 0.970 | 0.980 | 0.970 | 0.980 | 0.980 | 100 |
| 2025-05-06 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 69 |
| 2025-05-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 11 |
| 2025-04-30 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 11 |
| 2025-04-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10 |
| 2025-04-28 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 21 |
| 2025-04-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10 |
| 2025-04-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10 |
| 2025-04-22 | 0.930 | 0.990 | 0.870 | 0.990 | 0.990 | 2,542 |
| 2025-04-17 | 0.900 | 0.930 | 0.850 | 0.930 | 0.930 | 3,882 |
| 2025-04-14 | 0.960 | 0.960 | 0.920 | 0.950 | 0.950 | 301 |
| 2025-04-11 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 106 |
| 2025-04-10 | 0.960 | 0.965 | 0.960 | 0.960 | 0.960 | 1,022 |
| 2025-04-08 | 0.910 | 0.970 | 0.890 | 0.970 | 0.970 | 6,134 |
| 2025-04-07 | 0.950 | 0.970 | 0.900 | 0.970 | 0.970 | 1,125 |
| 2025-04-04 | 0.990 | 1.000 | 0.970 | 0.970 | 0.970 | 3,600 |
| 2025-04-02 | 1.000 | 1.110 | 0.980 | 1.080 | 1.080 | 2,742 |
| 2025-04-01 | 1.000 | 1.100 | 1.000 | 1.100 | 1.100 | 2,792 |
| 2025-03-31 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 10 |
| 2025-03-28 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 12 |
| 2025-03-27 | 1.020 | 1.070 | 1.020 | 1.070 | 1.070 | 110 |
| 2025-03-26 | 1.040 | 1.080 | 1.020 | 1.020 | 1.020 | 1,431 |
| 2025-03-25 | 1.120 | 1.120 | 1.040 | 1.040 | 1.040 | 1,080 |
| 2025-03-24 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 10 |
| 2025-03-21 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 10 |
| 2025-03-20 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,000 |
| 2025-03-19 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 10 |
| 2025-03-18 | 1.120 | 1.140 | 1.040 | 1.140 | 1.140 | 110 |
| 2025-03-13 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 10 |
| 2025-03-12 | 1.040 | 1.160 | 1.020 | 1.140 | 1.140 | 2,155 |
| 2025-03-11 | 1.280 | 1.280 | 1.100 | 1.100 | 1.100 | 1,362 |
| 2025-03-10 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 10 |
| 2025-03-07 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 10 |
| 2025-03-06 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 10 |
| 2025-03-05 | 1.250 | 1.280 | 1.210 | 1.270 | 1.270 | 279 |
| 2025-03-04 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 10 |
| 2025-03-03 | 1.250 | 1.300 | 1.250 | 1.300 | 1.300 | 2,031 |
| 2025-02-28 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 15 |
| 2025-02-27 | 1.260 | 1.300 | 1.260 | 1.300 | 1.300 | 626 |
| 2025-02-26 | 1.240 | 1.300 | 1.240 | 1.280 | 1.280 | 2,549 |
| 2025-02-25 | 1.120 | 1.240 | 1.100 | 1.240 | 1.240 | 1,196 |
| 2025-02-24 | 1.040 | 1.130 | 1.010 | 1.130 | 1.130 | 58 |
| 2025-02-21 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 10 |
| 2025-02-20 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 10 |
| 2025-02-19 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 50 |
| 2025-02-17 | 0.990 | 1.120 | 0.990 | 1.120 | 1.120 | 21 |
| 2025-02-14 | 1.030 | 1.160 | 1.010 | 1.150 | 1.150 | 2,453 |
| 2025-02-13 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 464 |
| 2025-02-12 | 1.010 | 1.010 | 0.970 | 0.970 | 0.970 | 1,436 |
| 2025-02-07 | 1.020 | 1.060 | 1.020 | 1.060 | 1.060 | 801 |
| 2025-02-04 | 1.020 | 1.060 | 1.020 | 1.060 | 1.060 | 980 |
| 2025-01-31 | 0.970 | 1.020 | 0.970 | 1.020 | 1.020 | 16 |
| 2025-01-30 | 1.010 | 1.020 | 1.010 | 1.020 | 1.020 | 131 |
| 2025-01-29 | 1.030 | 1.030 | 0.960 | 1.020 | 1.020 | 2,026 |
| 2025-01-28 | 1.050 | 1.060 | 0.940 | 1.030 | 1.030 | 3,715 |
| 2025-01-27 | 1.100 | 1.100 | 0.980 | 1.060 | 1.060 | 1,068 |
| 2025-01-24 | 1.000 | 1.100 | 0.990 | 1.100 | 1.100 | 482 |
| 2025-01-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 15 |
| 2025-01-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1 |
| 2025-01-20 | 0.970 | 1.100 | 0.970 | 1.100 | 1.100 | 1,425 |
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.