Gamivo S.A. (WSE:GMV)
Poland · Delayed Price · Currency is PLN 16.20
+0.30 (1.89%)
At close: May 5, 2026
Gamivo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 16.00 | 16.30 | 16.00 | 16.20 | 16.20 | 1.89% | 1,165 |
| May 4, 2026 | 16.40 | 16.40 | 15.90 | 15.90 | 15.90 | -3.05% | 330 |
| Apr 30, 2026 | 16.50 | 16.60 | 15.90 | 16.40 | 16.40 | -0.61% | 1,416 |
| Apr 29, 2026 | 15.40 | 16.50 | 15.40 | 16.50 | 16.50 | 5.77% | 963 |
| Apr 28, 2026 | 15.60 | 15.60 | 15.40 | 15.60 | 15.60 | - | 443 |
| Apr 27, 2026 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | 1.30% | 377 |
| Apr 24, 2026 | 15.90 | 16.00 | 15.10 | 15.40 | 15.40 | -5.52% | 6,462 |
| Apr 23, 2026 | 16.40 | 16.40 | 15.90 | 16.30 | 16.30 | - | 919 |
| Apr 22, 2026 | 16.30 | 16.40 | 16.10 | 16.30 | 16.30 | - | 3,499 |
| Apr 21, 2026 | 16.10 | 16.30 | 16.10 | 16.30 | 16.30 | 0.62% | 645 |
| Apr 20, 2026 | 16.50 | 16.50 | 16.10 | 16.20 | 16.20 | -1.82% | 269 |
| Apr 17, 2026 | 15.90 | 16.50 | 15.70 | 16.50 | 16.50 | 3.77% | 7,981 |
| Apr 16, 2026 | 16.00 | 16.00 | 15.70 | 15.90 | 15.90 | -0.62% | 1,774 |
| Apr 15, 2026 | 16.00 | 16.00 | 15.90 | 16.00 | 16.00 | - | 7,081 |
| Apr 14, 2026 | 16.00 | 16.00 | 15.90 | 16.00 | 16.00 | - | 3,710 |
| Apr 13, 2026 | 16.00 | 16.00 | 15.90 | 16.00 | 16.00 | 1.27% | 228 |
| Apr 10, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -0.63% | 2,617 |
| Apr 9, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | -0.62% | 925 |
| Apr 8, 2026 | 16.00 | 16.00 | 15.90 | 16.00 | 16.00 | - | 2,689 |
| Apr 7, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,793 |
| Apr 2, 2026 | 16.25 | 16.25 | 15.80 | 16.00 | 16.00 | -1.54% | 1,989 |
| Apr 1, 2026 | 16.30 | 16.45 | 16.25 | 16.25 | 16.25 | -0.31% | 430 |
| Mar 31, 2026 | 16.15 | 16.30 | 15.90 | 16.30 | 16.30 | 0.31% | 122 |
| Mar 30, 2026 | 16.30 | 16.30 | 15.85 | 16.25 | 16.25 | -0.61% | 350 |
| Mar 27, 2026 | 16.40 | 16.40 | 16.05 | 16.35 | 16.35 | 0.31% | 3,064 |
| Mar 26, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | -0.91% | 112 |
| Mar 25, 2026 | 16.70 | 16.70 | 16.00 | 16.45 | 16.45 | -1.20% | 546 |
| Mar 24, 2026 | 16.40 | 16.65 | 16.10 | 16.65 | 16.65 | 1.52% | 574 |
| Mar 23, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 135 |
| 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 |