Gaming Factory S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.310 | 3.340 | 3.240 | 3.340 | 3.340 | 5,754 |
| 2026-10-22 | 3.380 | 3.380 | 3.220 | 3.310 | 3.310 | 7,854 |
| 2026-10-21 | 3.390 | 3.450 | 3.375 | 3.380 | 3.380 | 4,604 |
| 2026-10-20 | 3.455 | 3.455 | 3.390 | 3.390 | 3.390 | 6,534 |
| 2026-10-19 | 3.390 | 3.470 | 3.360 | 3.460 | 3.460 | 16,583 |
| 2026-10-16 | 3.885 | 3.885 | 3.300 | 3.390 | 3.390 | 75,120 |
| 2026-10-15 | 3.910 | 3.965 | 3.650 | 3.760 | 3.760 | 12,488 |
| 2026-10-14 | 3.830 | 3.945 | 3.810 | 3.830 | 3.830 | 9,577 |
| 2026-10-13 | 3.950 | 3.955 | 3.815 | 3.830 | 3.830 | 8,087 |
| 2026-10-12 | 3.865 | 3.985 | 3.800 | 3.820 | 3.820 | 22,651 |
| 2026-10-09 | 3.945 | 4.000 | 3.865 | 3.920 | 3.920 | 6,595 |
| 2026-10-08 | 3.930 | 3.950 | 3.925 | 3.925 | 3.925 | 4,896 |
| 2026-10-07 | 3.985 | 4.055 | 3.920 | 4.000 | 4.000 | 9,205 |
| 2026-10-06 | 3.990 | 3.990 | 3.985 | 3.985 | 3.985 | 1,489 |
| 2026-10-05 | 4.150 | 4.180 | 3.900 | 3.990 | 3.990 | 1,799 |
| 2026-10-02 | 3.850 | 3.995 | 3.850 | 3.960 | 3.960 | 10,320 |
| 2026-10-01 | 4.020 | 4.020 | 3.940 | 3.995 | 3.995 | 5,016 |
| 2026-09-30 | 4.025 | 4.030 | 3.990 | 4.030 | 4.030 | 14,689 |
| 2026-09-29 | 4.040 | 4.040 | 4.000 | 4.030 | 4.030 | 4,739 |
| 2026-09-28 | 4.060 | 4.080 | 4.010 | 4.070 | 4.070 | 2,113 |
| 2026-09-25 | 4.070 | 4.075 | 4.050 | 4.060 | 4.060 | 3,900 |
| 2026-09-24 | 4.015 | 4.100 | 4.015 | 4.075 | 4.075 | 1,792 |
| 2026-09-23 | 4.240 | 4.240 | 4.000 | 4.120 | 4.120 | 11,262 |
Page 1 of 1 · 23 trading days
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.