Gamivo S.A. (WSE:GMV)
Poland · Delayed Price · Currency is PLN 16.40
-0.05 (-0.30%)
At close: Mar 20, 2026
Gamivo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 16.45 | 16.90 | 16.00 | 16.40 | 16.40 | -0.30% | 3,123 |
| Mar 19, 2026 | 16.40 | 17.05 | 16.00 | 16.45 | 16.45 | 2.49% | 2,682 |
| Mar 18, 2026 | 16.45 | 16.70 | 16.05 | 16.05 | 16.05 | -2.43% | 1,701 |
| Mar 17, 2026 | 14.45 | 16.50 | 14.45 | 16.45 | 16.45 | 13.84% | 3,429 |
| Mar 16, 2026 | 14.70 | 14.70 | 14.25 | 14.45 | 14.45 | -1.70% | 746 |
| Mar 13, 2026 | 14.85 | 14.85 | 14.70 | 14.70 | 14.70 | -1.01% | 255 |
| Mar 12, 2026 | 15.40 | 15.40 | 14.85 | 14.85 | 14.85 | -3.57% | 1,076 |
| Mar 11, 2026 | 14.95 | 15.40 | 14.95 | 15.40 | 15.40 | - | 10 |
| Mar 10, 2026 | 14.75 | 15.40 | 14.75 | 15.40 | 15.40 | 4.41% | 35 |
| Mar 9, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 844 |
| Mar 6, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 4 |
| Mar 5, 2026 | 14.80 | 14.80 | 14.75 | 14.75 | 14.75 | 0.34% | 660 |
| Mar 4, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 177 |
| Mar 3, 2026 | 15.05 | 15.05 | 14.55 | 14.70 | 14.70 | -2.00% | 666 |
| Mar 2, 2026 | 15.00 | 15.00 | 14.55 | 15.00 | 15.00 | -0.33% | 142 |
| Feb 27, 2026 | 15.10 | 15.40 | 14.50 | 15.05 | 15.05 | -0.66% | 2,547 |
| Feb 26, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.33% | 4 |
| Feb 25, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.33% | 9 |
| Feb 24, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.33% | 4 |
| Feb 23, 2026 | 14.85 | 15.20 | 14.85 | 15.20 | 15.20 | 2.36% | 144 |
| Feb 20, 2026 | 15.30 | 15.30 | 14.85 | 14.85 | 14.85 | -2.94% | 10 |
| Feb 19, 2026 | 15.30 | 15.30 | 14.90 | 15.30 | 15.30 | 0.66% | 549 |
| Feb 18, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.33% | 1 |
| Feb 17, 2026 | 15.20 | 15.20 | 15.15 | 15.15 | 15.15 | -0.98% | 5 |
| Feb 16, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.33% | 4 |
| Feb 13, 2026 | 15.45 | 15.45 | 15.00 | 15.35 | 15.35 | -0.32% | 919 |
| Feb 12, 2026 | 15.40 | 15.40 | 15.25 | 15.40 | 15.40 | - | 101 |
| Feb 11, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 0.65% | 5 |
| Feb 10, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 10 |
| Feb 9, 2026 | 14.90 | 15.30 | 14.90 | 15.30 | 15.30 | 2.68% | 5 |
| Feb 6, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 380 |
| Feb 5, 2026 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | -1.00% | 1,087 |
| Feb 4, 2026 | 15.50 | 15.50 | 15.00 | 15.05 | 15.05 | -1.31% | 35 |
| Feb 3, 2026 | 14.95 | 15.25 | 14.95 | 15.25 | 15.25 | 2.01% | 157 |
| Feb 2, 2026 | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | -3.55% | 545 |
| Jan 30, 2026 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 3.33% | 275 |
| Jan 29, 2026 | 15.00 | 15.00 | 14.95 | 15.00 | 15.00 | - | 216 |
| Jan 28, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1 |
| Jan 27, 2026 | 14.95 | 15.00 | 14.95 | 15.00 | 15.00 | 0.33% | 70 |
| Jan 26, 2026 | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | -0.33% | 5 |
| Jan 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | 1,100 |
| Jan 22, 2026 | 14.85 | 14.85 | 14.80 | 14.80 | 14.80 | -0.34% | 142 |
| Jan 21, 2026 | 15.10 | 15.10 | 14.85 | 14.85 | 14.85 | -0.34% | 51 |
| Jan 20, 2026 | 14.95 | 14.95 | 14.90 | 14.90 | 14.90 | - | 200 |
| Jan 19, 2026 | 14.90 | 15.20 | 14.90 | 14.90 | 14.90 | 0.34% | 241 |
| Jan 16, 2026 | 15.15 | 15.15 | 14.85 | 14.85 | 14.85 | -1.98% | 554 |
| Jan 15, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -1.30% | 6 |
| Jan 14, 2026 | 15.40 | 15.40 | 15.15 | 15.35 | 15.35 | -0.32% | 46 |
| Jan 13, 2026 | 15.35 | 15.40 | 15.30 | 15.40 | 15.40 | 1.65% | 54 |
| Jan 12, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.33% | 1,104 |