11 bit studios S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 579.00 | 579.00 | 566.00 | 569.00 | 569.00 | 2,311 |
| 2024-02-26 | 582.00 | 585.00 | 569.00 | 579.00 | 579.00 | 2,316 |
| 2024-02-23 | 570.00 | 588.00 | 569.00 | 580.00 | 580.00 | 4,899 |
| 2024-02-22 | 575.00 | 588.00 | 565.00 | 569.00 | 569.00 | 5,053 |
| 2024-02-21 | 591.00 | 598.00 | 572.00 | 573.00 | 573.00 | 9,586 |
| 2024-02-20 | 617.00 | 617.00 | 589.00 | 589.00 | 589.00 | 6,904 |
| 2024-02-19 | 606.00 | 618.00 | 603.00 | 616.00 | 616.00 | 2,568 |
| 2024-02-16 | 618.00 | 620.00 | 605.00 | 607.00 | 607.00 | 1,879 |
| 2024-02-15 | 608.00 | 620.00 | 608.00 | 617.00 | 617.00 | 3,710 |
| 2024-02-14 | 608.00 | 610.00 | 603.00 | 608.00 | 608.00 | 1,167 |
| 2024-02-13 | 618.00 | 618.00 | 593.00 | 604.00 | 604.00 | 4,488 |
| 2024-02-12 | 619.00 | 622.00 | 609.00 | 615.00 | 615.00 | 2,160 |
| 2024-02-09 | 619.00 | 623.00 | 609.00 | 620.00 | 620.00 | 1,929 |
| 2024-02-08 | 618.00 | 625.00 | 613.00 | 613.00 | 613.00 | 1,883 |
| 2024-02-07 | 614.00 | 618.00 | 608.00 | 612.00 | 612.00 | 2,226 |
| 2024-02-06 | 625.00 | 632.00 | 604.00 | 607.00 | 607.00 | 7,748 |
| 2024-02-05 | 598.00 | 629.00 | 598.00 | 621.00 | 621.00 | 9,278 |
| 2024-02-02 | 593.00 | 612.00 | 590.00 | 597.00 | 597.00 | 5,152 |
| 2024-02-01 | 595.00 | 599.00 | 582.00 | 585.00 | 585.00 | 3,520 |
| 2024-01-31 | 584.00 | 594.00 | 582.00 | 589.00 | 589.00 | 5,698 |
| 2024-01-30 | 575.00 | 588.00 | 575.00 | 578.00 | 578.00 | 8,911 |
| 2024-01-29 | 585.00 | 590.00 | 572.00 | 572.00 | 572.00 | 1,567 |
| 2024-01-26 | 584.00 | 589.00 | 576.00 | 585.00 | 585.00 | 1,430 |
| 2024-01-25 | 584.00 | 589.00 | 568.00 | 586.00 | 586.00 | 3,116 |
| 2024-01-24 | 590.00 | 610.00 | 578.00 | 581.00 | 581.00 | 6,003 |
| 2024-01-23 | 548.00 | 588.00 | 542.00 | 588.00 | 588.00 | 7,323 |
| 2024-01-22 | 550.00 | 555.00 | 541.00 | 541.00 | 541.00 | 2,042 |
| 2024-01-19 | 550.00 | 555.00 | 539.00 | 545.00 | 545.00 | 3,196 |
| 2024-01-18 | 537.00 | 550.00 | 535.00 | 547.00 | 547.00 | 1,899 |
| 2024-01-17 | 558.00 | 563.00 | 530.00 | 536.00 | 536.00 | 9,062 |
| 2024-01-16 | 544.00 | 559.00 | 529.00 | 554.00 | 554.00 | 10,048 |
| 2024-01-15 | 551.00 | 558.00 | 541.00 | 544.00 | 544.00 | 6,874 |
| 2024-01-12 | 553.00 | 555.00 | 532.00 | 544.00 | 544.00 | 8,477 |
| 2024-01-11 | 546.00 | 552.00 | 542.00 | 551.00 | 551.00 | 7,189 |
| 2024-01-10 | 550.00 | 552.00 | 537.00 | 540.00 | 540.00 | 6,590 |
| 2024-01-09 | 548.00 | 548.00 | 530.00 | 543.00 | 543.00 | 6,524 |
| 2024-01-08 | 544.00 | 549.00 | 535.00 | 535.00 | 535.00 | 4,353 |
| 2024-01-05 | 540.00 | 544.00 | 526.00 | 540.00 | 540.00 | 4,412 |
| 2024-01-04 | 534.00 | 546.00 | 530.00 | 541.00 | 541.00 | 4,574 |
| 2024-01-03 | 550.00 | 550.00 | 525.00 | 532.00 | 532.00 | 3,853 |
| 2024-01-02 | 544.00 | 557.00 | 542.00 | 543.00 | 543.00 | 3,393 |
| 2023-12-29 | 551.00 | 551.00 | 539.00 | 541.00 | 541.00 | 3,266 |
| 2023-12-28 | 550.00 | 557.00 | 546.00 | 550.00 | 550.00 | 14,669 |
| 2023-12-27 | 557.00 | 562.00 | 545.00 | 550.00 | 550.00 | 8,168 |
| 2023-12-22 | 550.00 | 564.00 | 543.00 | 555.00 | 555.00 | 4,566 |
| 2023-12-21 | 540.00 | 554.00 | 531.00 | 550.00 | 550.00 | 13,223 |
| 2023-12-20 | 550.00 | 563.00 | 541.00 | 544.00 | 544.00 | 2,706 |
| 2023-12-19 | 560.00 | 569.00 | 544.00 | 545.00 | 545.00 | 3,300 |
| 2023-12-18 | 573.00 | 590.00 | 557.00 | 557.00 | 557.00 | 15,944 |
| 2023-12-15 | 582.00 | 592.00 | 572.00 | 572.00 | 572.00 | 5,897 |
| 2023-12-14 | 596.00 | 598.00 | 580.00 | 580.00 | 580.00 | 1,875 |
| 2023-12-13 | 580.00 | 600.00 | 567.00 | 600.00 | 600.00 | 4,874 |
| 2023-12-12 | 578.00 | 585.00 | 565.00 | 585.00 | 585.00 | 1,503 |
| 2023-12-11 | 583.00 | 583.00 | 571.00 | 576.00 | 576.00 | 1,429 |
| 2023-12-08 | 571.00 | 579.00 | 570.00 | 579.00 | 579.00 | 949 |
| 2023-12-07 | 571.00 | 575.00 | 560.00 | 571.00 | 571.00 | 1,252 |
| 2023-12-06 | 585.00 | 587.00 | 572.00 | 573.00 | 573.00 | 622 |
| 2023-12-05 | 579.00 | 587.00 | 570.00 | 577.00 | 577.00 | 2,269 |
| 2023-12-04 | 580.00 | 590.00 | 579.00 | 579.00 | 579.00 | 1,069 |
| 2023-12-01 | 583.00 | 586.00 | 573.00 | 578.00 | 578.00 | 634 |
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.