UF Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 41 |
| 2024-04-26 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 3,746 |
| 2024-04-25 | 1.400 | 1.450 | 1.380 | 1.450 | 1.450 | 7,268 |
| 2024-04-24 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 10 |
| 2024-04-19 | 1.380 | 1.400 | 1.280 | 1.400 | 1.400 | 1,340 |
| 2024-04-18 | 1.390 | 1.390 | 1.300 | 1.390 | 1.390 | 102 |
| 2024-04-17 | 1.400 | 1.400 | 1.340 | 1.390 | 1.390 | 7,648 |
| 2024-04-16 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 20 |
| 2024-04-15 | 1.400 | 1.400 | 1.340 | 1.400 | 1.400 | 279 |
| 2024-04-12 | 1.460 | 1.460 | 1.360 | 1.420 | 1.420 | 698 |
| 2024-04-10 | 1.490 | 1.490 | 1.380 | 1.470 | 1.470 | 465 |
| 2024-04-08 | 1.380 | 1.490 | 1.380 | 1.490 | 1.490 | 7 |
| 2024-04-05 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 10 |
| 2024-04-04 | 1.380 | 1.480 | 1.380 | 1.480 | 1.480 | 81 |
| 2024-04-03 | 1.490 | 1.500 | 1.370 | 1.500 | 1.500 | 873 |
| 2024-04-02 | 1.550 | 1.550 | 1.410 | 1.490 | 1.490 | 86 |
| 2024-03-28 | 1.450 | 1.494 | 1.370 | 1.494 | 1.494 | 133 |
| 2024-03-26 | 1.380 | 1.460 | 1.320 | 1.450 | 1.450 | 2,750 |
| 2024-03-22 | 1.496 | 1.496 | 1.496 | 1.496 | 1.496 | 10 |
| 2024-03-20 | 1.496 | 1.496 | 1.496 | 1.496 | 1.496 | 10 |
| 2024-03-13 | 1.380 | 1.498 | 1.380 | 1.498 | 1.498 | 15 |
| 2024-03-12 | 1.500 | 1.500 | 1.380 | 1.498 | 1.498 | 12 |
| 2024-03-11 | 1.498 | 1.500 | 1.498 | 1.500 | 1.500 | 1,000 |
| 2024-03-08 | 1.440 | 1.498 | 1.400 | 1.498 | 1.498 | 401 |
| 2024-03-05 | 1.470 | 1.520 | 1.420 | 1.520 | 1.520 | 4,712 |
| 2024-03-01 | 1.590 | 1.590 | 1.460 | 1.550 | 1.550 | 4,485 |
| 2024-02-29 | 1.570 | 1.590 | 1.490 | 1.590 | 1.590 | 2,119 |
| 2024-02-28 | 1.580 | 1.580 | 1.480 | 1.480 | 1.480 | 543 |
| 2024-02-27 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 10 |
| 2024-02-26 | 1.520 | 1.580 | 1.410 | 1.580 | 1.580 | 1,115 |
| 2024-02-22 | 1.510 | 1.520 | 1.410 | 1.520 | 1.520 | 9,003 |
| 2024-02-20 | 1.420 | 1.520 | 1.420 | 1.520 | 1.520 | 10,001 |
| 2024-02-15 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1 |
| 2024-02-13 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1 |
| 2024-02-12 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1 |
| 2024-02-09 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1 |
| 2024-02-08 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1 |
| 2024-02-07 | 1.350 | 1.520 | 1.350 | 1.520 | 1.520 | 800 |
| 2024-02-02 | 1.460 | 1.460 | 1.350 | 1.450 | 1.450 | 3,225 |
| 2024-02-01 | 1.550 | 1.560 | 1.460 | 1.460 | 1.460 | 798 |
| 2024-01-31 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1 |
| 2024-01-30 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1 |
| 2024-01-29 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1 |
| 2024-01-26 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1 |
| 2024-01-25 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1 |
| 2024-01-24 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 1 |
| 2024-01-23 | 1.580 | 1.580 | 1.400 | 1.530 | 1.530 | 1,413 |
| 2024-01-22 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 11 |
| 2024-01-19 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 110 |
| 2024-01-18 | 1.460 | 1.600 | 1.200 | 1.600 | 1.600 | 6,862 |
| 2024-01-17 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 1 |
| 2024-01-16 | 1.620 | 1.620 | 1.480 | 1.550 | 1.550 | 1,074 |
| 2024-01-15 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 10 |
| 2024-01-12 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 7 |
| 2024-01-11 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 10 |
| 2024-01-10 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 11 |
| 2024-01-09 | 1.575 | 1.580 | 1.470 | 1.580 | 1.580 | 90 |
| 2024-01-08 | 1.575 | 1.575 | 1.575 | 1.575 | 1.575 | 1 |
| 2024-01-05 | 1.580 | 1.580 | 1.575 | 1.575 | 1.575 | 711 |
| 2024-01-04 | 1.466 | 1.580 | 1.466 | 1.580 | 1.580 | 949 |
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.