Skip to main content
Gamivo S.A. (WSE:GMV)
Poland flag Poland · Delayed Price · Currency is PLN
15.60
0.00 (0.00%)
At close: Apr 28, 2026

Gamivo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202616.0016.0015.6015.6015.601.30%377
Apr 24, 202615.9016.0015.1015.4015.40-5.52%6,462
Apr 23, 202616.4016.4015.9016.3016.30-919
Apr 22, 202616.3016.4016.1016.3016.30-3,499
Apr 21, 202616.1016.3016.1016.3016.300.62%645
Apr 20, 202616.5016.5016.1016.2016.20-1.82%269
Apr 17, 202615.9016.5015.7016.5016.503.77%7,981
Apr 16, 202616.0016.0015.7015.9015.90-0.62%1,774
Apr 15, 202616.0016.0015.9016.0016.00-7,081
Apr 14, 202616.0016.0015.9016.0016.00-3,710
Apr 13, 202616.0016.0015.9016.0016.001.27%228
Apr 10, 202616.0016.0015.8015.8015.80-0.63%2,617
Apr 9, 202616.0016.0015.9015.9015.90-0.62%925
Apr 8, 202616.0016.0015.9016.0016.00-2,689
Apr 7, 202616.0016.0016.0016.0016.00-1,793
Apr 2, 202616.2516.2515.8016.0016.00-1.54%1,989
Apr 1, 202616.3016.4516.2516.2516.25-0.31%430
Mar 31, 202616.1516.3015.9016.3016.300.31%122
Mar 30, 202616.3016.3015.8516.2516.25-0.61%350
Mar 27, 202616.4016.4016.0516.3516.350.31%3,064
Mar 26, 202616.4016.4016.3016.3016.30-0.91%112
Mar 25, 202616.7016.7016.0016.4516.45-1.20%546
Mar 24, 202616.4016.6516.1016.6516.651.52%574
Mar 23, 202616.4016.4016.4016.4016.40-135
Mar 20, 202616.4516.9016.0016.4016.40-0.30%3,123
Mar 19, 202616.4017.0516.0016.4516.452.49%2,682
Mar 18, 202616.4516.7016.0516.0516.05-2.43%1,701
Mar 17, 202614.4516.5014.4516.4516.4513.84%3,429
Mar 16, 202614.7014.7014.2514.4514.45-1.70%746
Mar 13, 202614.8514.8514.7014.7014.70-1.01%255
Mar 12, 202615.4015.4014.8514.8514.85-3.57%1,076
Mar 11, 202614.9515.4014.9515.4015.40-10
Mar 10, 202614.7515.4014.7515.4015.404.41%35
Mar 9, 202614.7514.7514.7514.7514.75-844
Mar 6, 202614.7514.7514.7514.7514.75-4
Mar 5, 202614.8014.8014.7514.7514.750.34%660
Mar 4, 202614.7014.7014.7014.7014.70-177
Mar 3, 202615.0515.0514.5514.7014.70-2.00%666
Mar 2, 202615.0015.0014.5515.0015.00-0.33%142
Feb 27, 202615.1015.4014.5015.0515.05-0.66%2,547
Feb 26, 202615.1515.1515.1515.1515.150.33%4
Feb 25, 202615.1015.1015.1015.1015.10-0.33%9
Feb 24, 202615.1515.1515.1515.1515.15-0.33%4
Feb 23, 202614.8515.2014.8515.2015.202.36%144
Feb 20, 202615.3015.3014.8514.8514.85-2.94%10
Feb 19, 202615.3015.3014.9015.3015.300.66%549
Feb 18, 202615.2015.2015.2015.2015.200.33%1
Feb 17, 202615.2015.2015.1515.1515.15-0.98%5
Feb 16, 202615.3015.3015.3015.3015.30-0.33%4
Feb 13, 202615.4515.4515.0015.3515.35-0.32%919
Feb 12, 202615.4015.4015.2515.4015.40-101
Feb 11, 202615.3015.4015.3015.4015.400.65%5
Feb 10, 202615.3015.3015.3015.3015.30-10
Feb 9, 202614.9015.3014.9015.3015.302.68%5
Feb 6, 202614.9014.9014.9014.9014.90-380
Feb 5, 202615.1015.1014.9014.9014.90-1.00%1,087
Feb 4, 202615.5015.5015.0015.0515.05-1.31%35
Feb 3, 202614.9515.2514.9515.2515.252.01%157
Feb 2, 202615.0015.0014.9514.9514.95-3.55%545
Jan 30, 202615.0015.5015.0015.5015.503.33%275
Jan 29, 202615.0015.0014.9515.0015.00-216
Jan 28, 202615.0015.0015.0015.0015.00-1
Jan 27, 202614.9515.0014.9515.0015.000.33%70
Jan 26, 202615.0015.0014.9514.9514.95-0.33%5
Jan 23, 202615.0015.0015.0015.0015.001.35%1,100
Jan 22, 202614.8514.8514.8014.8014.80-0.34%142
Jan 21, 202615.1015.1014.8514.8514.85-0.34%51
Jan 20, 202614.9514.9514.9014.9014.90-200
Jan 19, 202614.9015.2014.9014.9014.900.34%241
Jan 16, 202615.1515.1514.8514.8514.85-1.98%554
Jan 15, 202615.1515.1515.1515.1515.15-1.30%6
Jan 14, 202615.4015.4015.1515.3515.35-0.32%46
Jan 13, 202615.3515.4015.3015.4015.401.65%54
Jan 12, 202615.1515.1515.1515.1515.150.33%1,104
Jan 9, 202615.1515.1515.1015.1015.10-1.63%222
Jan 8, 202615.4515.4515.1015.3515.35-0.65%43
Jan 7, 202615.0015.4515.0015.4515.450.98%222
Jan 5, 202615.3015.3015.3015.3015.302.00%700
Jan 2, 202615.1515.1515.0015.0015.00-0.66%137
Dec 30, 202515.1015.1014.7515.1015.10-43
Dec 29, 202515.0515.1014.7015.1015.102.37%352
Dec 23, 202514.8014.8014.7014.7514.75-0.34%394
Dec 22, 202514.9514.9514.8014.8014.80-1.00%110
Dec 19, 202514.9514.9514.9514.9514.95-0.33%104
Dec 18, 202514.7015.0014.7015.0015.002.04%154
Dec 17, 202515.1015.1014.7014.7014.70-2.65%190
Dec 16, 202515.1015.1014.7015.1015.10-0.33%222
Dec 15, 202515.0015.1514.6015.1515.151.00%436
Dec 12, 202514.6015.0014.6015.0015.002.74%115
Dec 11, 202514.9514.9514.6014.6014.60-2.34%96
Dec 10, 202514.9514.9514.9514.9514.95-4
Dec 9, 202514.4014.9514.4014.9514.953.82%154
Dec 8, 202515.0015.0014.4014.4014.40-3.36%382
Dec 5, 202514.9014.9514.3514.9014.900.34%2,972
Dec 4, 202514.8514.8514.8514.8514.850.34%41
Dec 3, 202514.9014.9014.8014.8014.80-0.67%54
Dec 2, 202515.2015.2014.8014.9014.90-2.61%341
Dec 1, 202515.2515.3015.2515.3015.300.33%451
Nov 28, 202515.2015.2515.2015.2515.252.69%484
Nov 27, 202515.1515.2014.8514.8514.85-1.98%430