11 bit studios S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 593.00 | 627.00 | 593.00 | 626.00 | 626.00 | 29,166 |
| 2024-05-24 | 575.00 | 586.00 | 568.00 | 585.00 | 585.00 | 5,566 |
| 2024-05-23 | 598.00 | 598.00 | 580.00 | 580.00 | 580.00 | 1,774 |
| 2024-05-22 | 580.00 | 598.00 | 567.00 | 589.00 | 589.00 | 2,993 |
| 2024-05-21 | 596.00 | 600.00 | 576.00 | 580.00 | 580.00 | 2,448 |
| 2024-05-20 | 600.00 | 606.00 | 596.00 | 596.00 | 596.00 | 2,775 |
| 2024-05-17 | 603.00 | 609.00 | 596.00 | 599.00 | 599.00 | 2,315 |
| 2024-05-16 | 595.00 | 604.00 | 590.00 | 603.00 | 603.00 | 3,294 |
| 2024-05-15 | 585.00 | 595.00 | 582.00 | 590.00 | 590.00 | 2,826 |
| 2024-05-14 | 589.00 | 590.00 | 582.00 | 585.00 | 585.00 | 1,093 |
| 2024-05-13 | 580.00 | 589.00 | 572.00 | 589.00 | 589.00 | 2,708 |
| 2024-05-10 | 580.00 | 585.00 | 565.00 | 575.00 | 575.00 | 1,648 |
| 2024-05-09 | 570.00 | 585.00 | 565.00 | 583.00 | 583.00 | 3,059 |
| 2024-05-08 | 570.00 | 576.00 | 562.00 | 569.00 | 569.00 | 2,281 |
| 2024-05-07 | 577.00 | 579.00 | 567.00 | 570.00 | 570.00 | 3,516 |
| 2024-05-06 | 559.00 | 578.00 | 550.00 | 577.00 | 577.00 | 2,891 |
| 2024-05-02 | 559.00 | 561.00 | 550.00 | 559.00 | 559.00 | 1,502 |
| 2024-04-30 | 562.00 | 566.00 | 559.00 | 559.00 | 559.00 | 2,648 |
| 2024-04-29 | 548.00 | 561.00 | 543.00 | 559.00 | 559.00 | 3,717 |
| 2024-04-26 | 528.00 | 545.00 | 528.00 | 537.00 | 537.00 | 9,799 |
| 2024-04-25 | 528.00 | 536.00 | 520.00 | 526.00 | 526.00 | 2,143 |
| 2024-04-24 | 519.00 | 530.00 | 510.00 | 528.00 | 528.00 | 8,582 |
| 2024-04-23 | 520.00 | 524.00 | 485.00 | 520.00 | 520.00 | 20,002 |
| 2024-04-22 | 546.00 | 550.00 | 517.00 | 518.00 | 518.00 | 16,450 |
| 2024-04-19 | 544.00 | 548.00 | 536.00 | 544.00 | 544.00 | 2,546 |
| 2024-04-18 | 560.00 | 565.00 | 543.00 | 544.00 | 544.00 | 1,781 |
| 2024-04-17 | 540.00 | 567.00 | 532.00 | 559.00 | 559.00 | 3,780 |
| 2024-04-16 | 571.00 | 579.00 | 537.00 | 537.00 | 537.00 | 8,348 |
| 2024-04-15 | 578.00 | 596.00 | 570.00 | 570.00 | 570.00 | 10,669 |
| 2024-04-12 | 526.00 | 577.00 | 526.00 | 573.00 | 573.00 | 11,815 |
| 2024-04-11 | 510.00 | 526.00 | 510.00 | 517.00 | 517.00 | 2,240 |
| 2024-04-10 | 523.00 | 525.00 | 511.00 | 511.00 | 511.00 | 1,715 |
| 2024-04-09 | 526.00 | 535.00 | 523.00 | 524.00 | 524.00 | 1,560 |
| 2024-04-08 | 520.00 | 532.00 | 515.00 | 526.00 | 526.00 | 11,174 |
| 2024-04-05 | 516.00 | 521.00 | 507.00 | 520.00 | 520.00 | 4,236 |
| 2024-04-04 | 512.00 | 520.00 | 511.00 | 520.00 | 520.00 | 5,032 |
| 2024-04-03 | 512.00 | 524.00 | 508.00 | 524.00 | 524.00 | 1,497 |
| 2024-04-02 | 523.00 | 534.00 | 514.00 | 514.00 | 514.00 | 6,412 |
| 2024-03-28 | 517.00 | 534.00 | 514.00 | 534.00 | 534.00 | 2,245 |
| 2024-03-27 | 522.00 | 534.00 | 514.00 | 517.00 | 517.00 | 1,319 |
| 2024-03-26 | 517.00 | 523.00 | 513.00 | 520.00 | 520.00 | 2,226 |
| 2024-03-25 | 521.00 | 521.00 | 506.00 | 519.00 | 519.00 | 2,531 |
| 2024-03-22 | 518.00 | 525.00 | 514.00 | 521.00 | 521.00 | 2,330 |
| 2024-03-21 | 530.00 | 530.00 | 515.00 | 524.00 | 524.00 | 2,186 |
| 2024-03-20 | 519.00 | 525.00 | 509.00 | 524.00 | 524.00 | 1,962 |
| 2024-03-19 | 502.00 | 522.00 | 501.00 | 520.00 | 520.00 | 3,197 |
| 2024-03-18 | 508.00 | 515.00 | 499.50 | 502.00 | 502.00 | 2,947 |
| 2024-03-15 | 519.00 | 519.00 | 496.50 | 515.00 | 515.00 | 11,244 |
| 2024-03-14 | 520.00 | 524.00 | 514.00 | 520.00 | 520.00 | 3,943 |
| 2024-03-13 | 525.00 | 528.00 | 496.00 | 518.00 | 518.00 | 16,297 |
| 2024-03-12 | 520.00 | 530.00 | 518.00 | 525.00 | 525.00 | 3,894 |
| 2024-03-11 | 548.00 | 551.00 | 514.00 | 520.00 | 520.00 | 10,878 |
| 2024-03-08 | 572.00 | 576.00 | 547.00 | 551.00 | 551.00 | 4,003 |
| 2024-03-07 | 580.00 | 587.00 | 566.00 | 569.00 | 569.00 | 11,011 |
| 2024-03-06 | 580.00 | 590.00 | 568.00 | 570.00 | 570.00 | 7,500 |
| 2024-03-05 | 553.00 | 582.00 | 552.00 | 576.00 | 576.00 | 14,388 |
| 2024-03-04 | 570.00 | 574.00 | 560.00 | 562.00 | 562.00 | 2,377 |
| 2024-03-01 | 566.00 | 572.00 | 561.00 | 570.00 | 570.00 | 3,943 |
| 2024-02-29 | 570.00 | 570.00 | 551.00 | 565.00 | 565.00 | 2,234 |
| 2024-02-28 | 569.00 | 574.00 | 563.00 | 570.00 | 570.00 | 3,108 |
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.