Gaming Factory S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 7.300 | 7.340 | 7.060 | 7.200 | 7.200 | 7,217 |
| 2024-11-19 | 7.820 | 8.060 | 7.040 | 7.300 | 7.300 | 33,854 |
| 2024-11-18 | 7.780 | 8.380 | 7.320 | 8.120 | 8.120 | 17,406 |
| 2024-11-15 | 7.040 | 7.900 | 7.000 | 7.780 | 7.780 | 98,752 |
| 2024-11-14 | 8.000 | 8.000 | 7.000 | 7.000 | 7.000 | 152,299 |
| 2024-11-13 | 8.180 | 8.680 | 7.700 | 7.980 | 7.980 | 8,285 |
| 2024-11-12 | 8.180 | 8.200 | 7.780 | 8.200 | 8.200 | 2,955 |
| 2024-11-08 | 8.260 | 8.400 | 7.600 | 8.260 | 8.260 | 6,478 |
| 2024-11-07 | 7.900 | 8.260 | 7.900 | 8.260 | 8.260 | 1,803 |
| 2024-11-06 | 7.900 | 7.900 | 7.880 | 7.900 | 7.900 | 1,050 |
| 2024-11-05 | 7.900 | 7.920 | 7.700 | 7.920 | 7.920 | 1,081 |
| 2024-11-04 | 7.900 | 7.900 | 7.800 | 7.900 | 7.900 | 2,171 |
| 2024-10-31 | 7.860 | 7.900 | 7.700 | 7.900 | 7.900 | 2,337 |
| 2024-10-30 | 7.700 | 7.880 | 7.600 | 7.860 | 7.860 | 968 |
| 2024-10-29 | 7.860 | 7.860 | 7.600 | 7.800 | 7.800 | 20,939 |
| 2024-10-28 | 7.280 | 7.640 | 7.120 | 7.560 | 7.560 | 6,803 |
| 2024-10-25 | 7.260 | 7.300 | 7.140 | 7.280 | 7.280 | 3,581 |
| 2024-10-24 | 7.580 | 7.580 | 6.900 | 7.280 | 7.280 | 8,485 |
| 2024-10-23 | 7.600 | 7.600 | 7.000 | 7.320 | 7.320 | 4,555 |
| 2024-10-22 | 7.920 | 7.920 | 7.260 | 7.600 | 7.600 | 7,431 |
| 2024-10-21 | 7.860 | 7.940 | 7.500 | 7.820 | 7.820 | 3,040 |
| 2024-10-18 | 7.860 | 7.860 | 7.500 | 7.860 | 7.860 | 5,809 |
| 2024-10-17 | 8.180 | 8.180 | 7.760 | 7.960 | 7.960 | 3,189 |
| 2024-10-16 | 8.160 | 8.160 | 7.820 | 8.160 | 8.160 | 380 |
| 2024-10-15 | 7.900 | 8.280 | 7.820 | 8.280 | 8.280 | 1,182 |
| 2024-10-14 | 7.800 | 8.040 | 7.800 | 8.000 | 8.000 | 196 |
| 2024-10-11 | 8.080 | 8.080 | 7.800 | 8.060 | 8.060 | 2,866 |
| 2024-10-10 | 8.280 | 8.280 | 7.920 | 8.060 | 8.060 | 4,497 |
| 2024-10-09 | 8.780 | 8.780 | 8.080 | 8.300 | 8.300 | 1,635 |
| 2024-10-08 | 8.280 | 8.960 | 7.800 | 8.780 | 8.780 | 2,181 |
| 2024-10-07 | 8.360 | 8.380 | 8.000 | 8.280 | 8.280 | 4,281 |
| 2024-10-04 | 8.400 | 8.400 | 8.200 | 8.360 | 8.360 | 179 |
| 2024-10-03 | 8.320 | 8.320 | 8.000 | 8.160 | 8.160 | 5,902 |
| 2024-10-02 | 8.380 | 8.440 | 8.180 | 8.400 | 8.400 | 1,051 |
| 2024-10-01 | 8.780 | 8.780 | 8.180 | 8.380 | 8.380 | 1,911 |
| 2024-09-30 | 8.680 | 8.720 | 8.020 | 8.720 | 8.720 | 18,846 |
| 2024-09-27 | 8.000 | 8.720 | 7.680 | 8.700 | 8.700 | 16,019 |
| 2024-09-26 | 8.300 | 8.300 | 7.800 | 7.980 | 7.980 | 3,369 |
| 2024-09-25 | 8.260 | 8.260 | 7.860 | 8.220 | 8.220 | 3,752 |
| 2024-09-24 | 8.140 | 8.320 | 8.000 | 8.000 | 8.000 | 1,662 |
| 2024-09-23 | 8.520 | 8.520 | 7.820 | 8.140 | 8.140 | 12,172 |
| 2024-09-20 | 8.820 | 8.820 | 8.520 | 8.600 | 8.600 | 2,529 |
| 2024-09-19 | 8.960 | 8.960 | 8.540 | 8.820 | 8.820 | 6,610 |
| 2024-09-18 | 9.080 | 9.080 | 8.780 | 8.920 | 8.920 | 796 |
| 2024-09-17 | 9.100 | 9.100 | 8.820 | 8.880 | 8.880 | 41 |
| 2024-09-16 | 9.000 | 9.100 | 8.760 | 8.960 | 8.960 | 1,962 |
| 2024-09-13 | 9.160 | 9.160 | 9.000 | 9.000 | 9.000 | 3,670 |
| 2024-09-12 | 8.980 | 9.200 | 8.820 | 9.160 | 9.160 | 1,910 |
| 2024-09-11 | 8.820 | 9.020 | 8.700 | 9.020 | 9.020 | 1,640 |
| 2024-09-10 | 8.840 | 8.860 | 8.500 | 8.820 | 8.820 | 1,788 |
| 2024-09-09 | 9.000 | 9.000 | 8.540 | 8.840 | 8.840 | 5,917 |
| 2024-09-06 | 8.940 | 9.060 | 8.940 | 9.000 | 9.000 | 2,491 |
| 2024-09-05 | 9.020 | 9.020 | 8.760 | 8.960 | 8.960 | 6,384 |
| 2024-09-04 | 9.200 | 9.300 | 8.640 | 9.160 | 9.160 | 9,478 |
| 2024-09-03 | 9.360 | 9.360 | 8.840 | 9.300 | 9.300 | 18,988 |
| 2024-09-02 | 8.640 | 9.360 | 8.600 | 9.360 | 9.360 | 12,410 |
| 2024-08-30 | 8.740 | 8.800 | 8.600 | 8.640 | 8.640 | 1,111 |
| 2024-08-29 | 8.480 | 8.840 | 8.440 | 8.740 | 8.740 | 13,653 |
| 2024-08-28 | 8.680 | 8.960 | 8.460 | 8.660 | 8.660 | 4,668 |
| 2024-08-27 | 8.780 | 8.780 | 8.360 | 8.680 | 8.680 | 5,211 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-05-13 | 0.2700 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.