11 bit studios S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 590.00 | 590.00 | 575.00 | 576.00 | 576.00 | 802 |
| 2023-11-29 | 590.00 | 590.00 | 576.00 | 578.00 | 578.00 | 2,264 |
| 2023-11-28 | 570.00 | 592.00 | 569.00 | 592.00 | 592.00 | 2,019 |
| 2023-11-27 | 596.00 | 597.00 | 567.00 | 573.00 | 573.00 | 2,696 |
| 2023-11-24 | 598.00 | 600.00 | 579.00 | 594.00 | 594.00 | 2,087 |
| 2023-11-23 | 601.00 | 611.00 | 597.00 | 603.00 | 603.00 | 1,484 |
| 2023-11-22 | 616.00 | 618.00 | 600.00 | 603.00 | 603.00 | 4,796 |
| 2023-11-21 | 605.00 | 619.00 | 589.00 | 615.00 | 615.00 | 4,970 |
| 2023-11-20 | 562.00 | 600.00 | 556.00 | 596.00 | 596.00 | 8,091 |
| 2023-11-17 | 560.00 | 578.00 | 557.00 | 575.00 | 575.00 | 1,930 |
| 2023-11-16 | 545.00 | 574.00 | 545.00 | 562.00 | 562.00 | 4,510 |
| 2023-11-15 | 558.00 | 559.00 | 541.00 | 547.00 | 547.00 | 3,911 |
| 2023-11-14 | 545.00 | 559.00 | 520.00 | 557.00 | 557.00 | 8,858 |
| 2023-11-13 | 562.00 | 580.00 | 525.00 | 545.00 | 545.00 | 16,156 |
| 2023-11-10 | 604.00 | 604.00 | 555.00 | 570.00 | 570.00 | 12,855 |
| 2023-11-09 | 597.00 | 610.00 | 596.00 | 605.00 | 605.00 | 2,169 |
| 2023-11-08 | 602.00 | 618.00 | 595.00 | 597.00 | 597.00 | 2,073 |
| 2023-11-07 | 605.00 | 618.00 | 596.00 | 605.00 | 605.00 | 2,921 |
| 2023-11-06 | 637.00 | 644.00 | 603.00 | 605.00 | 605.00 | 3,972 |
| 2023-11-03 | 604.00 | 630.00 | 590.00 | 625.00 | 625.00 | 4,593 |
| 2023-11-02 | 614.00 | 632.00 | 592.00 | 605.00 | 605.00 | 6,489 |
| 2023-10-31 | 602.00 | 618.00 | 602.00 | 609.00 | 609.00 | 1,857 |
| 2023-10-30 | 606.00 | 617.00 | 605.00 | 605.00 | 605.00 | 2,592 |
| 2023-10-27 | 625.00 | 625.00 | 600.00 | 604.00 | 604.00 | 6,753 |
| 2023-10-26 | 626.00 | 630.00 | 616.00 | 623.00 | 623.00 | 3,343 |
| 2023-10-25 | 625.00 | 646.00 | 623.00 | 626.00 | 626.00 | 4,445 |
| 2023-10-24 | 644.00 | 648.00 | 632.00 | 632.00 | 632.00 | 3,352 |
| 2023-10-23 | 654.00 | 654.00 | 629.00 | 650.00 | 650.00 | 5,213 |
| 2023-10-20 | 666.00 | 667.00 | 641.00 | 650.00 | 650.00 | 6,528 |
| 2023-10-19 | 672.00 | 688.00 | 663.00 | 670.00 | 670.00 | 8,494 |
| 2023-10-18 | 677.00 | 689.00 | 672.00 | 680.00 | 680.00 | 3,602 |
| 2023-10-17 | 688.00 | 691.00 | 675.00 | 677.00 | 677.00 | 2,504 |
| 2023-10-16 | 690.00 | 695.00 | 659.00 | 687.00 | 687.00 | 6,601 |
| 2023-10-13 | 677.00 | 692.00 | 675.00 | 684.00 | 684.00 | 1,098 |
| 2023-10-12 | 686.00 | 690.00 | 675.00 | 675.00 | 675.00 | 1,484 |
| 2023-10-11 | 687.00 | 701.00 | 682.00 | 684.00 | 684.00 | 2,059 |
| 2023-10-10 | 696.00 | 697.00 | 683.00 | 689.00 | 689.00 | 3,060 |
| 2023-10-09 | 696.00 | 696.00 | 677.00 | 693.00 | 693.00 | 2,829 |
| 2023-10-06 | 700.00 | 700.00 | 665.00 | 699.00 | 699.00 | 4,638 |
| 2023-10-05 | 714.00 | 715.00 | 695.00 | 695.00 | 695.00 | 1,837 |
| 2023-10-04 | 710.00 | 716.00 | 693.00 | 711.00 | 711.00 | 3,488 |
| 2023-10-03 | 709.00 | 714.00 | 699.00 | 710.00 | 710.00 | 6,102 |
| 2023-10-02 | 715.00 | 715.00 | 694.00 | 715.00 | 715.00 | 2,917 |
| 2023-09-29 | 706.00 | 715.00 | 695.00 | 715.00 | 715.00 | 1,864 |
| 2023-09-28 | 687.00 | 707.00 | 673.00 | 707.00 | 707.00 | 3,781 |
| 2023-09-27 | 701.00 | 706.00 | 687.00 | 687.00 | 687.00 | 2,286 |
| 2023-09-26 | 700.00 | 708.00 | 691.00 | 702.00 | 702.00 | 2,494 |
| 2023-09-25 | 696.00 | 707.00 | 691.00 | 700.00 | 700.00 | 1,763 |
| 2023-09-22 | 677.00 | 697.00 | 677.00 | 697.00 | 697.00 | 1,688 |
| 2023-09-21 | 674.00 | 695.00 | 671.00 | 676.00 | 676.00 | 2,586 |
| 2023-09-20 | 665.00 | 693.00 | 665.00 | 693.00 | 693.00 | 3,523 |
| 2023-09-19 | 660.00 | 682.00 | 656.00 | 667.00 | 667.00 | 1,842 |
| 2023-09-18 | 667.00 | 681.00 | 661.00 | 662.00 | 662.00 | 2,768 |
| 2023-09-15 | 675.00 | 687.00 | 660.00 | 660.00 | 660.00 | 9,265 |
| 2023-09-14 | 679.00 | 680.00 | 668.00 | 673.00 | 673.00 | 1,762 |
| 2023-09-13 | 700.00 | 700.00 | 675.00 | 679.00 | 679.00 | 3,378 |
| 2023-09-12 | 700.00 | 700.00 | 691.00 | 700.00 | 700.00 | 1,207 |
| 2023-09-11 | 696.00 | 707.00 | 694.00 | 700.00 | 700.00 | 2,159 |
| 2023-09-08 | 692.00 | 697.00 | 686.00 | 694.00 | 694.00 | 1,178 |
| 2023-09-07 | 698.00 | 700.00 | 683.00 | 684.00 | 684.00 | 1,612 |
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.