11 bit studios S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 630.00 | 660.00 | 621.00 | 644.00 | 644.00 | 3,728 |
| 2024-08-20 | 635.00 | 641.00 | 626.00 | 632.00 | 632.00 | 2,150 |
| 2024-08-19 | 630.00 | 635.00 | 619.00 | 635.00 | 635.00 | 3,444 |
| 2024-08-16 | 625.00 | 630.00 | 621.00 | 628.00 | 628.00 | 1,482 |
| 2024-08-14 | 622.00 | 629.00 | 617.00 | 620.00 | 620.00 | 1,642 |
| 2024-08-13 | 622.00 | 626.00 | 616.00 | 622.00 | 622.00 | 2,491 |
| 2024-08-12 | 601.00 | 620.00 | 601.00 | 619.00 | 619.00 | 2,108 |
| 2024-08-09 | 605.00 | 614.00 | 597.00 | 600.00 | 600.00 | 1,826 |
| 2024-08-08 | 607.00 | 619.00 | 598.00 | 601.00 | 601.00 | 3,115 |
| 2024-08-07 | 607.00 | 620.00 | 601.00 | 606.00 | 606.00 | 2,495 |
| 2024-08-06 | 590.00 | 614.00 | 584.00 | 587.00 | 587.00 | 5,752 |
| 2024-08-05 | 612.00 | 612.00 | 567.00 | 585.00 | 585.00 | 9,395 |
| 2024-08-02 | 620.00 | 630.00 | 615.00 | 624.00 | 624.00 | 2,461 |
| 2024-08-01 | 647.00 | 653.00 | 630.00 | 630.00 | 630.00 | 2,749 |
| 2024-07-31 | 621.00 | 646.00 | 616.00 | 640.00 | 640.00 | 3,136 |
| 2024-07-30 | 614.00 | 624.00 | 610.00 | 623.00 | 623.00 | 2,751 |
| 2024-07-29 | 612.00 | 619.00 | 602.00 | 610.00 | 610.00 | 1,299 |
| 2024-07-26 | 621.00 | 628.00 | 611.00 | 612.00 | 612.00 | 949 |
| 2024-07-25 | 611.00 | 623.00 | 610.00 | 621.00 | 621.00 | 2,801 |
| 2024-07-24 | 596.00 | 628.00 | 596.00 | 618.00 | 618.00 | 2,062 |
| 2024-07-23 | 607.00 | 607.00 | 592.00 | 597.00 | 597.00 | 1,988 |
| 2024-07-22 | 606.00 | 613.00 | 595.00 | 607.00 | 607.00 | 1,693 |
| 2024-07-19 | 619.00 | 620.00 | 600.00 | 605.00 | 605.00 | 3,646 |
| 2024-07-18 | 617.00 | 625.00 | 614.00 | 619.00 | 619.00 | 2,132 |
| 2024-07-17 | 621.00 | 627.00 | 610.00 | 620.00 | 620.00 | 2,966 |
| 2024-07-16 | 630.00 | 634.00 | 615.00 | 621.00 | 621.00 | 1,770 |
| 2024-07-15 | 635.00 | 639.00 | 624.00 | 629.00 | 629.00 | 2,909 |
| 2024-07-12 | 635.00 | 644.00 | 630.00 | 636.00 | 636.00 | 2,115 |
| 2024-07-11 | 651.00 | 651.00 | 630.00 | 630.00 | 630.00 | 6,381 |
| 2024-07-10 | 650.00 | 650.00 | 641.00 | 645.00 | 645.00 | 2,773 |
| 2024-07-09 | 640.00 | 654.00 | 638.00 | 651.00 | 651.00 | 6,055 |
| 2024-07-08 | 640.00 | 643.00 | 633.00 | 638.00 | 638.00 | 3,005 |
| 2024-07-05 | 630.00 | 642.00 | 626.00 | 632.00 | 632.00 | 3,976 |
| 2024-07-04 | 623.00 | 634.00 | 621.00 | 630.00 | 630.00 | 1,497 |
| 2024-07-03 | 635.00 | 636.00 | 623.00 | 623.00 | 623.00 | 1,692 |
| 2024-07-02 | 630.00 | 637.00 | 625.00 | 629.00 | 629.00 | 1,369 |
| 2024-07-01 | 630.00 | 651.00 | 624.00 | 624.00 | 624.00 | 5,370 |
| 2024-06-28 | 629.00 | 631.00 | 621.00 | 629.00 | 629.00 | 1,183 |
| 2024-06-27 | 645.00 | 645.00 | 606.00 | 632.00 | 632.00 | 14,616 |
| 2024-06-26 | 643.00 | 650.00 | 635.00 | 638.00 | 638.00 | 4,455 |
| 2024-06-25 | 650.00 | 653.00 | 637.00 | 642.00 | 642.00 | 2,146 |
| 2024-06-24 | 640.00 | 654.00 | 638.00 | 648.00 | 648.00 | 3,124 |
| 2024-06-21 | 640.00 | 644.00 | 631.00 | 631.00 | 631.00 | 6,169 |
| 2024-06-20 | 658.00 | 662.00 | 638.00 | 639.00 | 639.00 | 3,928 |
| 2024-06-19 | 679.00 | 685.00 | 651.00 | 655.00 | 655.00 | 7,539 |
| 2024-06-18 | 652.00 | 687.00 | 650.00 | 676.00 | 676.00 | 18,760 |
| 2024-06-17 | 638.00 | 640.00 | 622.00 | 631.00 | 631.00 | 2,789 |
| 2024-06-14 | 626.00 | 645.00 | 626.00 | 633.00 | 633.00 | 5,794 |
| 2024-06-13 | 641.00 | 653.00 | 620.00 | 622.00 | 622.00 | 4,913 |
| 2024-06-12 | 636.00 | 651.00 | 615.00 | 641.00 | 641.00 | 11,183 |
| 2024-06-11 | 664.00 | 677.00 | 637.00 | 640.00 | 640.00 | 12,200 |
| 2024-06-10 | 707.00 | 711.00 | 673.00 | 680.00 | 680.00 | 7,376 |
| 2024-06-07 | 704.00 | 713.00 | 687.00 | 707.00 | 707.00 | 5,947 |
| 2024-06-06 | 675.00 | 709.00 | 675.00 | 705.00 | 705.00 | 15,382 |
| 2024-06-05 | 642.00 | 678.00 | 639.00 | 675.00 | 675.00 | 15,649 |
| 2024-06-04 | 640.00 | 653.00 | 622.00 | 638.00 | 638.00 | 5,445 |
| 2024-06-03 | 632.00 | 654.00 | 631.00 | 640.00 | 640.00 | 4,766 |
| 2024-05-31 | 644.00 | 649.00 | 631.00 | 631.00 | 631.00 | 6,236 |
| 2024-05-29 | 640.00 | 668.00 | 623.00 | 637.00 | 637.00 | 10,967 |
| 2024-05-28 | 630.00 | 678.00 | 630.00 | 637.00 | 637.00 | 22,004 |
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.