Gamivo S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 19.050 | 19.400 | 18.600 | 19.400 | 19.400 | 12,138 |
| 2024-05-29 | 18.950 | 19.400 | 18.900 | 19.050 | 19.050 | 10,491 |
| 2024-05-28 | 18.950 | 18.950 | 18.500 | 18.500 | 18.500 | 572 |
| 2024-05-27 | 18.750 | 19.000 | 18.450 | 18.950 | 18.950 | 8,593 |
| 2024-05-24 | 18.800 | 18.800 | 18.350 | 18.750 | 18.750 | 201 |
| 2024-05-23 | 18.900 | 18.900 | 18.500 | 18.800 | 18.800 | 3,719 |
| 2024-05-22 | 18.600 | 19.100 | 18.200 | 18.950 | 18.950 | 7,153 |
| 2024-05-21 | 18.850 | 20.000 | 18.450 | 19.750 | 19.750 | 14,635 |
| 2024-05-20 | 18.000 | 18.500 | 17.600 | 18.500 | 18.500 | 7,218 |
| 2024-05-17 | 18.400 | 18.400 | 17.200 | 17.800 | 17.800 | 2,277 |
| 2024-05-16 | 17.900 | 18.500 | 17.500 | 18.400 | 18.400 | 8,471 |
| 2024-05-15 | 19.600 | 19.600 | 16.500 | 18.000 | 18.000 | 11,643 |
| 2024-05-14 | 19.600 | 19.600 | 19.300 | 19.600 | 19.600 | 2,260 |
| 2024-05-13 | 19.650 | 19.650 | 19.400 | 19.600 | 19.600 | 3,779 |
| 2024-05-10 | 19.700 | 19.800 | 19.400 | 19.600 | 19.600 | 7,894 |
| 2024-05-09 | 19.500 | 19.750 | 19.100 | 19.700 | 19.700 | 2,058 |
| 2024-05-08 | 19.800 | 19.900 | 19.450 | 19.450 | 19.450 | 2,837 |
| 2024-05-07 | 19.350 | 19.800 | 19.350 | 19.500 | 19.500 | 2,425 |
| 2024-05-06 | 20.000 | 20.000 | 19.350 | 19.350 | 19.350 | 5,637 |
| 2024-05-02 | 20.000 | 20.500 | 19.450 | 20.000 | 20.000 | 5,844 |
| 2024-04-30 | 20.700 | 20.700 | 19.600 | 20.000 | 20.000 | 2,636 |
| 2024-04-29 | 21.000 | 21.000 | 20.200 | 20.700 | 20.700 | 2,566 |
| 2024-04-26 | 21.100 | 21.100 | 20.500 | 21.000 | 21.000 | 1,682 |
| 2024-04-25 | 21.000 | 21.200 | 20.500 | 21.100 | 21.100 | 3,167 |
| 2024-04-24 | 21.300 | 22.000 | 20.400 | 21.300 | 21.300 | 6,791 |
| 2024-04-23 | 21.300 | 21.900 | 20.400 | 20.600 | 20.600 | 6,113 |
| 2024-04-22 | 22.800 | 23.400 | 22.000 | 22.000 | 22.000 | 3,718 |
| 2024-04-19 | 22.700 | 22.800 | 21.900 | 22.700 | 22.700 | 344 |
| 2024-04-18 | 21.600 | 22.700 | 21.600 | 22.700 | 22.700 | 1,054 |
| 2024-04-17 | 22.400 | 22.400 | 21.600 | 21.600 | 21.600 | 91 |
| 2024-04-16 | 22.200 | 22.600 | 21.800 | 21.800 | 21.800 | 750 |
| 2024-04-15 | 21.600 | 22.200 | 21.000 | 21.700 | 21.700 | 950 |
| 2024-04-12 | 21.200 | 21.700 | 21.200 | 21.600 | 21.600 | 1,472 |
| 2024-04-11 | 22.400 | 22.400 | 21.200 | 21.200 | 21.200 | 679 |
| 2024-04-10 | 22.000 | 22.800 | 21.500 | 22.400 | 22.400 | 2,168 |
| 2024-04-09 | 23.000 | 23.000 | 20.200 | 21.600 | 21.600 | 6,601 |
| 2024-04-08 | 23.300 | 24.000 | 23.000 | 23.000 | 23.000 | 1,809 |
| 2024-04-05 | 23.400 | 23.400 | 22.600 | 23.300 | 23.300 | 518 |
| 2024-04-04 | 24.000 | 24.000 | 22.500 | 23.500 | 23.500 | 1,728 |
| 2024-04-03 | 24.000 | 24.200 | 22.500 | 24.000 | 24.000 | 1,558 |
| 2024-04-02 | 24.600 | 25.000 | 21.200 | 24.000 | 24.000 | 5,434 |
| 2024-03-28 | 23.600 | 25.000 | 23.000 | 24.600 | 24.600 | 5,726 |
| 2024-03-27 | 23.200 | 24.600 | 22.200 | 23.600 | 23.600 | 4,242 |
| 2024-03-26 | 22.800 | 26.800 | 21.600 | 22.800 | 22.800 | 26,345 |
| 2024-03-25 | 20.200 | 22.800 | 20.200 | 22.600 | 22.600 | 7,290 |
| 2024-03-22 | 20.600 | 21.200 | 19.500 | 20.600 | 20.600 | 2,326 |
| 2024-03-21 | 21.600 | 22.000 | 19.500 | 20.600 | 20.600 | 11,708 |
| 2024-03-20 | 17.000 | 24.000 | 17.000 | 21.600 | 21.600 | 36,754 |
| 2024-03-19 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 2 |
| 2024-03-18 | 16.300 | 16.300 | 15.700 | 16.200 | 16.200 | 424 |
| 2024-03-15 | 16.400 | 16.400 | 16.200 | 16.300 | 16.300 | 47 |
| 2024-03-14 | 16.500 | 16.500 | 15.900 | 16.100 | 16.100 | 177 |
| 2024-03-13 | 16.500 | 16.500 | 15.800 | 16.400 | 16.400 | 561 |
| 2024-03-12 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 7 |
| 2024-03-11 | 16.200 | 16.200 | 16.000 | 16.200 | 16.200 | 252 |
| 2024-03-08 | 16.500 | 16.500 | 16.400 | 16.500 | 16.500 | 486 |
| 2024-03-07 | 16.000 | 16.400 | 16.000 | 16.400 | 16.400 | 196 |
| 2024-03-06 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 2 |
| 2024-03-05 | 17.000 | 17.000 | 16.000 | 16.600 | 16.600 | 375 |
| 2024-03-04 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 2 |
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.