UF Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-17 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 10 |
| 2024-09-12 | 1.260 | 1.320 | 1.250 | 1.320 | 1.320 | 1,507 |
| 2024-09-11 | 1.320 | 1.370 | 1.250 | 1.340 | 1.340 | 1,591 |
| 2024-09-10 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 10 |
| 2024-09-05 | 1.430 | 1.430 | 1.310 | 1.420 | 1.420 | 611 |
| 2024-09-04 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 4,179 |
| 2024-08-30 | 1.520 | 1.520 | 1.300 | 1.430 | 1.430 | 4,076 |
| 2024-08-29 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 11 |
| 2024-08-28 | 1.470 | 1.590 | 1.430 | 1.530 | 1.530 | 1,021 |
| 2024-08-27 | 1.480 | 1.640 | 1.480 | 1.600 | 1.600 | 7,691 |
| 2024-08-21 | 1.480 | 1.480 | 1.360 | 1.480 | 1.480 | 202 |
| 2024-08-20 | 1.430 | 1.480 | 1.400 | 1.480 | 1.480 | 575 |
| 2024-08-16 | 1.360 | 1.430 | 1.360 | 1.430 | 1.430 | 1,201 |
| 2024-08-14 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 51 |
| 2024-08-06 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 15 |
| 2024-08-05 | 1.400 | 1.400 | 1.290 | 1.360 | 1.360 | 1,535 |
| 2024-08-02 | 1.380 | 1.400 | 1.310 | 1.310 | 1.310 | 1,041 |
| 2024-08-01 | 1.290 | 1.370 | 1.290 | 1.370 | 1.370 | 222 |
| 2024-07-31 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 10 |
| 2024-07-24 | 1.290 | 1.380 | 1.270 | 1.380 | 1.380 | 503 |
| 2024-07-22 | 1.460 | 1.460 | 1.330 | 1.400 | 1.400 | 2,188 |
| 2024-07-19 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 15 |
| 2024-07-18 | 1.390 | 1.460 | 1.390 | 1.460 | 1.460 | 11 |
| 2024-07-17 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1 |
| 2024-07-16 | 1.410 | 1.460 | 1.410 | 1.460 | 1.460 | 1,002 |
| 2024-07-15 | 1.350 | 1.410 | 1.350 | 1.410 | 1.410 | 2,588 |
| 2024-07-12 | 1.350 | 1.350 | 1.280 | 1.350 | 1.350 | 301 |
| 2024-07-11 | 1.360 | 1.360 | 1.290 | 1.350 | 1.350 | 1,411 |
| 2024-07-10 | 1.300 | 1.370 | 1.300 | 1.360 | 1.360 | 318 |
| 2024-07-09 | 1.380 | 1.430 | 1.330 | 1.390 | 1.390 | 1,427 |
| 2024-07-08 | 1.390 | 1.420 | 1.280 | 1.380 | 1.380 | 3,860 |
| 2024-07-05 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 10 |
| 2024-07-04 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 10 |
| 2024-07-03 | 1.410 | 1.430 | 1.400 | 1.430 | 1.430 | 580 |
| 2024-07-01 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 8 |
| 2024-06-28 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 10 |
| 2024-06-27 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 7 |
| 2024-06-26 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 10 |
| 2024-06-25 | 1.410 | 1.410 | 1.350 | 1.400 | 1.400 | 1,887 |
| 2024-06-24 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 10 |
| 2024-06-20 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 10 |
| 2024-06-19 | 1.360 | 1.430 | 1.360 | 1.420 | 1.420 | 1,108 |
| 2024-06-18 | 1.390 | 1.420 | 1.320 | 1.420 | 1.420 | 1,608 |
| 2024-06-13 | 1.380 | 1.430 | 1.380 | 1.430 | 1.430 | 65 |
| 2024-06-10 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 50 |
| 2024-06-07 | 1.390 | 1.390 | 1.380 | 1.380 | 1.380 | 2,555 |
| 2024-06-05 | 1.400 | 1.430 | 1.380 | 1.430 | 1.430 | 1,011 |
| 2024-05-21 | 1.390 | 1.480 | 1.390 | 1.460 | 1.460 | 2,111 |
| 2024-05-20 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 1 |
| 2024-05-17 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 29 |
| 2024-05-16 | 1.490 | 1.490 | 1.400 | 1.470 | 1.470 | 1,143 |
| 2024-05-15 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 10 |
| 2024-05-14 | 1.490 | 1.490 | 1.400 | 1.490 | 1.490 | 1,236 |
| 2024-05-13 | 1.320 | 1.500 | 1.300 | 1.500 | 1.500 | 3,630 |
| 2024-05-10 | 1.370 | 1.450 | 1.320 | 1.450 | 1.450 | 1,314 |
| 2024-05-09 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 7 |
| 2024-05-08 | 1.500 | 1.500 | 1.360 | 1.460 | 1.460 | 3,722 |
| 2024-05-07 | 1.440 | 1.500 | 1.400 | 1.500 | 1.500 | 3,770 |
| 2024-05-02 | 1.380 | 1.430 | 1.380 | 1.430 | 1.430 | 128 |
| 2024-04-30 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1 |
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.