11 bit studios S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 657.00 | 665.00 | 649.00 | 653.00 | 653.00 | 1,916 |
| 2023-06-12 | 670.00 | 673.00 | 657.00 | 660.00 | 660.00 | 9,570 |
| 2023-06-09 | 685.00 | 693.00 | 682.00 | 686.00 | 686.00 | 1,409 |
| 2023-06-07 | 700.00 | 709.00 | 690.00 | 695.00 | 695.00 | 3,696 |
| 2023-06-06 | 687.00 | 700.00 | 674.00 | 700.00 | 700.00 | 11,515 |
| 2023-06-05 | 652.00 | 695.00 | 652.00 | 680.00 | 680.00 | 6,652 |
| 2023-06-02 | 625.00 | 654.00 | 625.00 | 653.00 | 653.00 | 11,270 |
| 2023-06-01 | 628.00 | 633.00 | 623.00 | 630.00 | 630.00 | 9,348 |
| 2023-05-31 | 628.00 | 634.00 | 622.00 | 622.00 | 622.00 | 1,813 |
| 2023-05-30 | 631.00 | 632.00 | 625.00 | 628.00 | 628.00 | 3,443 |
| 2023-05-29 | 632.00 | 639.00 | 625.00 | 632.00 | 632.00 | 782 |
| 2023-05-26 | 634.00 | 639.00 | 633.00 | 633.00 | 633.00 | 585 |
| 2023-05-25 | 640.00 | 642.00 | 629.00 | 632.00 | 632.00 | 1,114 |
| 2023-05-24 | 641.00 | 641.00 | 622.00 | 640.00 | 640.00 | 1,799 |
| 2023-05-23 | 646.00 | 648.00 | 633.00 | 641.00 | 641.00 | 1,320 |
| 2023-05-22 | 652.00 | 660.00 | 645.00 | 650.00 | 650.00 | 654 |
| 2023-05-19 | 665.00 | 665.00 | 643.00 | 652.00 | 652.00 | 2,806 |
| 2023-05-18 | 651.00 | 660.00 | 646.00 | 660.00 | 660.00 | 3,320 |
| 2023-05-17 | 664.00 | 664.00 | 649.00 | 650.00 | 650.00 | 1,357 |
| 2023-05-16 | 630.00 | 670.00 | 630.00 | 665.00 | 665.00 | 3,753 |
| 2023-05-15 | 624.00 | 630.00 | 618.00 | 629.00 | 629.00 | 4,501 |
| 2023-05-12 | 626.00 | 636.00 | 619.00 | 620.00 | 620.00 | 2,574 |
| 2023-05-11 | 620.00 | 624.00 | 617.00 | 620.00 | 620.00 | 1,748 |
| 2023-05-10 | 624.00 | 624.00 | 615.00 | 617.00 | 617.00 | 1,655 |
| 2023-05-09 | 622.00 | 630.00 | 617.00 | 617.00 | 617.00 | 958 |
| 2023-05-08 | 621.00 | 627.00 | 615.00 | 615.00 | 615.00 | 582 |
| 2023-05-05 | 614.00 | 627.00 | 612.00 | 621.00 | 621.00 | 870 |
| 2023-05-04 | 628.00 | 628.00 | 612.00 | 615.00 | 615.00 | 1,385 |
| 2023-05-02 | 626.00 | 627.00 | 612.00 | 614.00 | 614.00 | 1,333 |
| 2023-04-28 | 626.00 | 635.00 | 625.00 | 626.00 | 626.00 | 1,188 |
| 2023-04-27 | 632.00 | 634.00 | 626.00 | 626.00 | 626.00 | 1,677 |
| 2023-04-26 | 635.00 | 635.00 | 629.00 | 630.00 | 630.00 | 1,548 |
| 2023-04-25 | 630.00 | 635.00 | 627.00 | 635.00 | 635.00 | 1,002 |
| 2023-04-24 | 636.00 | 636.00 | 628.00 | 629.00 | 629.00 | 975 |
| 2023-04-21 | 626.00 | 638.00 | 622.00 | 636.00 | 636.00 | 1,589 |
| 2023-04-20 | 621.00 | 631.00 | 620.00 | 628.00 | 628.00 | 1,397 |
| 2023-04-19 | 636.00 | 645.00 | 624.00 | 624.00 | 624.00 | 1,756 |
| 2023-04-18 | 633.00 | 647.00 | 630.00 | 635.00 | 635.00 | 1,915 |
| 2023-04-17 | 630.00 | 644.00 | 627.00 | 630.00 | 630.00 | 2,572 |
| 2023-04-14 | 637.00 | 653.00 | 629.00 | 629.00 | 629.00 | 4,565 |
| 2023-04-13 | 627.00 | 631.00 | 618.00 | 629.00 | 629.00 | 1,835 |
| 2023-04-12 | 616.00 | 629.00 | 611.00 | 623.00 | 623.00 | 2,773 |
| 2023-04-11 | 644.00 | 644.00 | 618.00 | 622.00 | 622.00 | 2,296 |
| 2023-04-06 | 651.00 | 653.00 | 638.00 | 644.00 | 644.00 | 3,896 |
| 2023-04-05 | 634.00 | 657.00 | 609.00 | 649.00 | 649.00 | 8,089 |
| 2023-04-04 | 652.00 | 652.00 | 636.00 | 638.00 | 638.00 | 2,750 |
| 2023-04-03 | 668.00 | 668.00 | 650.00 | 651.00 | 651.00 | 1,199 |
| 2023-03-31 | 654.00 | 675.00 | 652.00 | 665.00 | 665.00 | 1,318 |
| 2023-03-30 | 676.00 | 676.00 | 658.00 | 660.00 | 660.00 | 1,268 |
| 2023-03-29 | 665.00 | 680.00 | 663.00 | 677.00 | 677.00 | 2,625 |
| 2023-03-28 | 673.00 | 673.00 | 663.00 | 667.00 | 667.00 | 2,379 |
| 2023-03-27 | 664.00 | 673.00 | 664.00 | 673.00 | 673.00 | 2,054 |
| 2023-03-24 | 660.00 | 677.00 | 660.00 | 666.00 | 666.00 | 3,017 |
| 2023-03-23 | 670.00 | 675.00 | 666.00 | 666.00 | 666.00 | 850 |
| 2023-03-22 | 670.00 | 680.00 | 669.00 | 675.00 | 675.00 | 2,098 |
| 2023-03-21 | 675.00 | 677.00 | 667.00 | 670.00 | 670.00 | 1,625 |
| 2023-03-20 | 665.00 | 674.00 | 654.00 | 672.00 | 672.00 | 3,266 |
| 2023-03-17 | 675.00 | 675.00 | 664.00 | 665.00 | 665.00 | 2,530 |
| 2023-03-16 | 665.00 | 675.00 | 663.00 | 673.00 | 673.00 | 2,930 |
| 2023-03-15 | 677.00 | 678.00 | 659.00 | 662.00 | 662.00 | 9,344 |
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.