11 bit studios S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 120.00 | 121.00 | 119.00 | 119.20 | 119.20 | 4,159 |
| 2026-10-16 | 120.10 | 121.70 | 120.00 | 120.20 | 120.20 | 4,298 |
| 2026-10-15 | 120.00 | 122.60 | 117.00 | 120.20 | 120.20 | 9,352 |
| 2026-10-14 | 121.80 | 122.00 | 119.80 | 120.00 | 120.00 | 2,442 |
| 2026-10-13 | 121.80 | 122.40 | 120.30 | 120.80 | 120.80 | 5,327 |
| 2026-10-12 | 123.70 | 123.90 | 121.00 | 121.80 | 121.80 | 4,134 |
| 2026-10-09 | 119.00 | 124.70 | 119.00 | 122.30 | 122.30 | 13,338 |
| 2026-10-08 | 120.90 | 120.90 | 119.00 | 119.00 | 119.00 | 1,866 |
| 2026-10-07 | 120.50 | 122.00 | 119.00 | 120.10 | 120.10 | 4,600 |
| 2026-10-06 | 121.60 | 122.90 | 120.20 | 120.50 | 120.50 | 5,378 |
| 2026-10-05 | 121.60 | 121.90 | 120.50 | 121.40 | 121.40 | 2,854 |
| 2026-10-02 | 119.00 | 120.90 | 118.60 | 120.00 | 120.00 | 2,842 |
| 2026-10-01 | 119.00 | 121.40 | 117.40 | 119.30 | 119.30 | 6,240 |
| 2026-09-30 | 118.00 | 120.60 | 117.30 | 118.00 | 118.00 | 3,984 |
| 2026-09-29 | 119.00 | 120.00 | 117.20 | 118.30 | 118.30 | 5,780 |
| 2026-09-28 | 119.50 | 119.50 | 117.20 | 118.00 | 118.00 | 4,971 |
| 2026-09-25 | 119.10 | 119.90 | 118.10 | 118.90 | 118.90 | 4,290 |
| 2026-09-24 | 117.40 | 119.90 | 117.00 | 118.00 | 118.00 | 8,339 |
| 2026-09-23 | 121.70 | 122.70 | 116.50 | 117.40 | 117.40 | 19,228 |
| 2026-09-22 | 123.00 | 123.70 | 121.70 | 121.70 | 121.70 | 8,206 |
| 2026-09-21 | 123.10 | 125.90 | 122.90 | 123.50 | 123.50 | 9,593 |
| 2026-09-18 | 128.20 | 129.00 | 121.60 | 121.60 | 121.60 | 18,747 |
| 2026-09-17 | 127.50 | 128.50 | 126.90 | 127.40 | 127.40 | 5,198 |
| 2026-09-16 | 129.10 | 129.30 | 127.50 | 127.50 | 127.50 | 3,920 |
| 2026-09-15 | 128.00 | 129.40 | 127.50 | 129.10 | 129.10 | 3,122 |
| 2026-09-14 | 129.30 | 129.70 | 127.60 | 128.00 | 128.00 | 4,574 |
| 2026-09-11 | 129.60 | 130.20 | 128.20 | 129.30 | 129.30 | 5,461 |
| 2026-09-10 | 130.10 | 131.30 | 129.60 | 129.70 | 129.70 | 3,331 |
| 2026-09-09 | 130.80 | 131.80 | 130.10 | 130.90 | 130.90 | 1,839 |
| 2026-09-08 | 129.80 | 132.00 | 129.80 | 130.80 | 130.80 | 4,055 |
| 2026-09-07 | 128.80 | 132.00 | 128.10 | 131.00 | 131.00 | 9,050 |
| 2026-09-04 | 128.00 | 129.00 | 127.10 | 128.80 | 128.80 | 3,919 |
| 2026-09-03 | 128.50 | 130.90 | 126.50 | 128.00 | 128.00 | 10,459 |
| 2026-09-02 | 128.00 | 130.00 | 127.40 | 128.10 | 128.10 | 5,498 |
| 2026-09-01 | 128.70 | 130.00 | 127.40 | 129.40 | 129.40 | 5,216 |
| 2026-08-31 | 130.80 | 132.40 | 128.40 | 128.60 | 128.60 | 10,039 |
| 2026-08-28 | 132.90 | 132.90 | 130.20 | 130.20 | 130.20 | 5,796 |
| 2026-08-27 | 133.00 | 134.70 | 130.00 | 130.90 | 130.90 | 12,750 |
| 2026-08-26 | 131.00 | 132.90 | 131.00 | 132.00 | 132.00 | 4,251 |
| 2026-08-25 | 132.00 | 132.70 | 130.90 | 132.00 | 132.00 | 4,615 |
| 2026-08-24 | 133.70 | 134.30 | 132.00 | 132.00 | 132.00 | 5,431 |
| 2026-08-21 | 133.10 | 134.70 | 131.90 | 133.00 | 133.00 | 5,891 |
| 2026-08-20 | 132.30 | 133.50 | 131.80 | 131.80 | 131.80 | 6,607 |
| 2026-08-19 | 135.50 | 139.00 | 132.00 | 132.30 | 132.30 | 12,756 |
| 2026-08-18 | 135.60 | 136.30 | 133.00 | 133.80 | 133.80 | 7,568 |
| 2026-08-17 | 135.00 | 138.00 | 134.10 | 135.60 | 135.60 | 7,348 |
| 2026-08-14 | 134.70 | 139.00 | 134.30 | 135.00 | 135.00 | 8,679 |
| 2026-08-13 | 137.00 | 138.20 | 134.30 | 134.70 | 134.70 | 5,999 |
| 2026-08-12 | 135.70 | 136.90 | 134.20 | 136.90 | 136.90 | 6,243 |
| 2026-08-11 | 134.70 | 136.70 | 133.70 | 136.60 | 136.60 | 7,240 |
| 2026-08-10 | 135.00 | 136.80 | 133.60 | 134.00 | 134.00 | 4,142 |
| 2026-08-07 | 135.00 | 136.80 | 134.10 | 135.00 | 135.00 | 5,073 |
| 2026-08-06 | 135.50 | 136.90 | 133.80 | 135.00 | 135.00 | 6,181 |
| 2026-08-05 | 136.80 | 136.80 | 132.50 | 134.00 | 134.00 | 5,685 |
| 2026-08-04 | 137.00 | 137.10 | 134.40 | 135.00 | 135.00 | 4,081 |
| 2026-08-03 | 133.00 | 136.80 | 132.70 | 135.00 | 135.00 | 7,659 |
| 2026-07-31 | 134.00 | 134.00 | 131.20 | 132.00 | 132.00 | 5,842 |
| 2026-07-30 | 133.00 | 134.10 | 132.50 | 133.80 | 133.80 | 4,335 |
| 2026-07-29 | 132.90 | 134.00 | 131.60 | 132.50 | 132.50 | 7,391 |
| 2026-07-28 | 131.60 | 132.50 | 131.20 | 132.00 | 132.00 | 2,550 |
Page 1 of 21 · 1,254 trading daysOlder →
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.