UF Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 1.080 | 1.080 | 1.000 | 1.070 | 1.070 | 121 |
| 2025-01-13 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 25 |
| 2025-01-10 | 0.980 | 1.050 | 0.910 | 1.050 | 1.050 | 4,089 |
| 2025-01-09 | 0.870 | 0.960 | 0.860 | 0.960 | 0.960 | 1,220 |
| 2025-01-08 | 0.915 | 0.925 | 0.915 | 0.925 | 0.925 | 51 |
| 2025-01-03 | 0.900 | 0.970 | 0.900 | 0.915 | 0.915 | 4,064 |
| 2025-01-02 | 0.995 | 0.995 | 0.820 | 0.900 | 0.900 | 2,281 |
| 2024-12-30 | 0.920 | 0.955 | 0.740 | 0.890 | 0.890 | 28,691 |
| 2024-12-23 | 0.900 | 0.980 | 0.900 | 0.980 | 0.980 | 1,501 |
| 2024-12-20 | 0.985 | 0.990 | 0.900 | 0.990 | 0.990 | 4,196 |
| 2024-12-19 | 1.000 | 1.000 | 0.940 | 0.990 | 0.990 | 1,350 |
| 2024-12-16 | 1.030 | 1.050 | 1.000 | 1.050 | 1.050 | 238 |
| 2024-12-13 | 1.100 | 1.100 | 0.970 | 1.050 | 1.050 | 2,662 |
| 2024-12-12 | 1.030 | 1.090 | 1.030 | 1.090 | 1.090 | 251 |
| 2024-12-11 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 210 |
| 2024-12-10 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10 |
| 2024-12-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10 |
| 2024-12-06 | 1.100 | 1.100 | 1.050 | 1.090 | 1.090 | 12 |
| 2024-12-05 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 2,495 |
| 2024-12-04 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 2,500 |
| 2024-11-28 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 152 |
| 2024-11-27 | 1.080 | 1.080 | 1.070 | 1.070 | 1.070 | 2,575 |
| 2024-11-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10 |
| 2024-11-22 | 1.100 | 1.100 | 1.050 | 1.100 | 1.100 | 15,189 |
| 2024-11-20 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 250 |
| 2024-11-19 | 1.060 | 1.110 | 1.030 | 1.110 | 1.110 | 2,290 |
| 2024-11-18 | 1.120 | 1.170 | 1.070 | 1.140 | 1.140 | 1,415 |
| 2024-11-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 10 |
| 2024-11-12 | 1.200 | 1.200 | 1.190 | 1.200 | 1.200 | 1,167 |
| 2024-11-08 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 10 |
| 2024-11-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 10 |
| 2024-11-06 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 608 |
| 2024-11-05 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 10 |
| 2024-11-04 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 10 |
| 2024-10-31 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 10 |
| 2024-10-30 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 710 |
| 2024-10-29 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 10 |
| 2024-10-28 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 10 |
| 2024-10-23 | 1.240 | 1.240 | 1.120 | 1.230 | 1.230 | 22 |
| 2024-10-21 | 1.200 | 1.240 | 1.200 | 1.240 | 1.240 | 1,007 |
| 2024-10-18 | 1.260 | 1.260 | 1.010 | 1.200 | 1.200 | 14,755 |
| 2024-10-17 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 10 |
| 2024-10-15 | 1.300 | 1.300 | 1.240 | 1.290 | 1.290 | 136 |
| 2024-10-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 8 |
| 2024-10-10 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 10 |
| 2024-10-09 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 8 |
| 2024-10-08 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 10 |
| 2024-10-07 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 10 |
| 2024-10-04 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 281 |
| 2024-10-03 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 100 |
| 2024-10-02 | 1.190 | 1.300 | 1.190 | 1.300 | 1.300 | 1,685 |
| 2024-10-01 | 1.300 | 1.300 | 1.270 | 1.270 | 1.270 | 1,510 |
| 2024-09-30 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 10 |
| 2024-09-26 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 20 |
| 2024-09-25 | 1.340 | 1.340 | 1.180 | 1.300 | 1.300 | 2,454 |
| 2024-09-24 | 1.360 | 1.360 | 1.200 | 1.340 | 1.340 | 1,296 |
| 2024-09-23 | 1.300 | 1.370 | 1.100 | 1.370 | 1.370 | 4,612 |
| 2024-09-20 | 1.280 | 1.310 | 1.200 | 1.290 | 1.290 | 2,309 |
| 2024-09-18 | 1.320 | 1.320 | 1.310 | 1.310 | 1.310 | 28 |
| 2024-09-17 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 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.