11 bit studios S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 699.00 | 700.00 | 690.00 | 695.00 | 695.00 | 1,222 |
| 2023-09-05 | 698.00 | 704.00 | 694.00 | 700.00 | 700.00 | 1,563 |
| 2023-09-04 | 705.00 | 705.00 | 694.00 | 699.00 | 699.00 | 913 |
| 2023-09-01 | 703.00 | 711.00 | 699.00 | 703.00 | 703.00 | 966 |
| 2023-08-31 | 672.00 | 707.00 | 671.00 | 702.00 | 702.00 | 2,030 |
| 2023-08-30 | 683.00 | 684.00 | 671.00 | 671.00 | 671.00 | 786 |
| 2023-08-29 | 671.00 | 690.00 | 671.00 | 682.00 | 682.00 | 1,246 |
| 2023-08-28 | 671.00 | 682.00 | 655.00 | 669.00 | 669.00 | 2,406 |
| 2023-08-25 | 688.00 | 694.00 | 668.00 | 670.00 | 670.00 | 2,984 |
| 2023-08-24 | 710.00 | 716.00 | 695.00 | 697.00 | 697.00 | 753 |
| 2023-08-23 | 712.00 | 715.00 | 696.00 | 709.00 | 709.00 | 2,043 |
| 2023-08-22 | 700.00 | 712.00 | 696.00 | 712.00 | 712.00 | 1,906 |
| 2023-08-21 | 696.00 | 700.00 | 690.00 | 698.00 | 698.00 | 992 |
| 2023-08-18 | 690.00 | 697.00 | 688.00 | 690.00 | 690.00 | 822 |
| 2023-08-17 | 694.00 | 698.00 | 689.00 | 689.00 | 689.00 | 1,366 |
| 2023-08-16 | 705.00 | 707.00 | 691.00 | 694.00 | 694.00 | 1,419 |
| 2023-08-14 | 695.00 | 709.00 | 692.00 | 708.00 | 708.00 | 1,424 |
| 2023-08-11 | 699.00 | 700.00 | 692.00 | 694.00 | 694.00 | 1,036 |
| 2023-08-10 | 702.00 | 704.00 | 691.00 | 692.00 | 692.00 | 1,270 |
| 2023-08-09 | 700.00 | 700.00 | 691.00 | 698.00 | 698.00 | 883 |
| 2023-08-08 | 703.00 | 707.00 | 695.00 | 696.00 | 696.00 | 1,505 |
| 2023-08-07 | 702.00 | 715.00 | 701.00 | 701.00 | 701.00 | 1,800 |
| 2023-08-04 | 711.00 | 711.00 | 701.00 | 701.00 | 701.00 | 1,614 |
| 2023-08-03 | 707.00 | 715.00 | 703.00 | 708.00 | 708.00 | 1,618 |
| 2023-08-02 | 720.00 | 720.00 | 695.00 | 699.00 | 699.00 | 1,420 |
| 2023-08-01 | 700.00 | 719.00 | 696.00 | 715.00 | 715.00 | 3,714 |
| 2023-07-31 | 702.00 | 706.00 | 694.00 | 699.00 | 699.00 | 2,512 |
| 2023-07-28 | 710.00 | 715.00 | 703.00 | 706.00 | 706.00 | 1,199 |
| 2023-07-27 | 719.00 | 719.00 | 703.00 | 710.00 | 710.00 | 1,662 |
| 2023-07-26 | 717.00 | 717.00 | 703.00 | 710.00 | 710.00 | 1,102 |
| 2023-07-25 | 719.00 | 719.00 | 713.00 | 717.00 | 717.00 | 1,009 |
| 2023-07-24 | 724.00 | 727.00 | 716.00 | 716.00 | 716.00 | 811 |
| 2023-07-21 | 716.00 | 725.00 | 707.00 | 724.00 | 724.00 | 1,838 |
| 2023-07-20 | 695.00 | 720.00 | 681.00 | 713.00 | 713.00 | 12,704 |
| 2023-07-19 | 696.00 | 701.00 | 688.00 | 688.00 | 688.00 | 5,141 |
| 2023-07-18 | 703.00 | 707.00 | 687.00 | 694.00 | 694.00 | 7,913 |
| 2023-07-17 | 725.00 | 726.00 | 700.00 | 706.00 | 706.00 | 3,678 |
| 2023-07-14 | 728.00 | 742.00 | 721.00 | 725.00 | 725.00 | 4,320 |
| 2023-07-13 | 722.00 | 731.00 | 708.00 | 725.00 | 725.00 | 6,604 |
| 2023-07-12 | 722.00 | 722.00 | 711.00 | 720.00 | 720.00 | 1,213 |
| 2023-07-11 | 718.00 | 728.00 | 712.00 | 716.00 | 716.00 | 1,485 |
| 2023-07-10 | 715.00 | 723.00 | 707.00 | 711.00 | 711.00 | 1,678 |
| 2023-07-07 | 738.00 | 738.00 | 706.00 | 712.00 | 712.00 | 8,779 |
| 2023-07-06 | 712.00 | 743.00 | 702.00 | 740.00 | 740.00 | 3,365 |
| 2023-07-05 | 719.00 | 722.00 | 712.00 | 712.00 | 712.00 | 1,199 |
| 2023-07-04 | 715.00 | 738.00 | 715.00 | 720.00 | 720.00 | 10,069 |
| 2023-07-03 | 710.00 | 719.00 | 700.00 | 719.00 | 719.00 | 2,835 |
| 2023-06-30 | 721.00 | 725.00 | 710.00 | 710.00 | 710.00 | 2,488 |
| 2023-06-29 | 711.00 | 718.00 | 705.00 | 712.00 | 712.00 | 2,138 |
| 2023-06-28 | 696.00 | 713.00 | 696.00 | 701.00 | 701.00 | 2,444 |
| 2023-06-27 | 706.00 | 711.00 | 693.00 | 693.00 | 693.00 | 1,934 |
| 2023-06-26 | 695.00 | 721.00 | 695.00 | 709.00 | 709.00 | 2,052 |
| 2023-06-23 | 695.00 | 708.00 | 690.00 | 695.00 | 695.00 | 3,527 |
| 2023-06-22 | 682.00 | 699.00 | 682.00 | 690.00 | 690.00 | 3,029 |
| 2023-06-21 | 695.00 | 696.00 | 682.00 | 683.00 | 683.00 | 867 |
| 2023-06-20 | 714.00 | 718.00 | 684.00 | 690.00 | 690.00 | 2,581 |
| 2023-06-19 | 713.00 | 739.00 | 710.00 | 710.00 | 710.00 | 2,605 |
| 2023-06-16 | 730.00 | 737.00 | 707.00 | 711.00 | 711.00 | 6,783 |
| 2023-06-15 | 700.00 | 729.00 | 700.00 | 728.00 | 728.00 | 4,975 |
| 2023-06-14 | 653.00 | 705.00 | 653.00 | 695.00 | 695.00 | 5,946 |
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.