11 bit studios S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 669.00 | 677.00 | 665.00 | 668.00 | 668.00 | 1,434 |
| 2023-03-13 | 668.00 | 672.00 | 649.00 | 665.00 | 665.00 | 3,701 |
| 2023-03-10 | 675.00 | 678.00 | 664.00 | 664.00 | 664.00 | 2,516 |
| 2023-03-09 | 667.00 | 684.00 | 664.00 | 672.00 | 672.00 | 2,309 |
| 2023-03-08 | 650.00 | 674.00 | 645.00 | 669.00 | 669.00 | 3,594 |
| 2023-03-07 | 664.00 | 664.00 | 637.00 | 644.00 | 644.00 | 4,483 |
| 2023-03-06 | 650.00 | 664.00 | 650.00 | 661.00 | 661.00 | 2,990 |
| 2023-03-03 | 645.00 | 655.00 | 640.00 | 655.00 | 655.00 | 3,607 |
| 2023-03-02 | 645.00 | 652.00 | 639.00 | 644.00 | 644.00 | 5,014 |
| 2023-03-01 | 653.00 | 660.00 | 639.00 | 647.00 | 647.00 | 2,354 |
| 2023-02-28 | 634.00 | 666.00 | 631.00 | 647.00 | 647.00 | 17,011 |
| 2023-02-27 | 639.00 | 642.00 | 627.00 | 628.00 | 628.00 | 25,950 |
| 2023-02-24 | 625.00 | 640.00 | 613.00 | 640.00 | 640.00 | 5,823 |
| 2023-02-23 | 624.00 | 628.00 | 613.00 | 628.00 | 628.00 | 9,031 |
| 2023-02-22 | 601.00 | 630.00 | 600.00 | 625.00 | 625.00 | 4,455 |
| 2023-02-21 | 606.00 | 612.00 | 597.00 | 607.00 | 607.00 | 3,372 |
| 2023-02-20 | 590.00 | 606.00 | 586.00 | 606.00 | 606.00 | 1,854 |
| 2023-02-17 | 595.00 | 599.00 | 592.00 | 592.00 | 592.00 | 306 |
| 2023-02-16 | 595.00 | 604.00 | 591.00 | 600.00 | 600.00 | 1,467 |
| 2023-02-15 | 599.00 | 606.00 | 586.00 | 606.00 | 606.00 | 1,749 |
| 2023-02-14 | 580.00 | 599.00 | 578.00 | 599.00 | 599.00 | 2,238 |
| 2023-02-13 | 589.00 | 589.00 | 572.00 | 575.00 | 575.00 | 2,204 |
| 2023-02-10 | 610.00 | 613.00 | 586.00 | 586.00 | 586.00 | 6,775 |
| 2023-02-09 | 608.00 | 614.00 | 602.00 | 614.00 | 614.00 | 1,480 |
| 2023-02-08 | 597.00 | 609.00 | 596.00 | 609.00 | 609.00 | 1,836 |
| 2023-02-07 | 575.00 | 596.00 | 575.00 | 596.00 | 596.00 | 1,052 |
| 2023-02-06 | 593.00 | 593.00 | 578.00 | 580.00 | 580.00 | 6,658 |
| 2023-02-03 | 581.00 | 599.00 | 581.00 | 593.00 | 593.00 | 1,903 |
| 2023-02-02 | 573.00 | 581.00 | 571.00 | 581.00 | 581.00 | 1,260 |
| 2023-02-01 | 583.00 | 583.00 | 571.00 | 576.00 | 576.00 | 1,739 |
| 2023-01-31 | 581.00 | 585.00 | 573.00 | 585.00 | 585.00 | 5,254 |
| 2023-01-30 | 580.00 | 586.00 | 572.00 | 572.00 | 572.00 | 2,717 |
| 2023-01-27 | 587.00 | 593.00 | 580.00 | 583.00 | 583.00 | 2,213 |
| 2023-01-26 | 580.00 | 590.00 | 574.00 | 589.00 | 589.00 | 6,818 |
| 2023-01-25 | 579.00 | 580.00 | 571.00 | 578.00 | 578.00 | 1,407 |
| 2023-01-24 | 578.00 | 580.00 | 573.00 | 576.00 | 576.00 | 1,010 |
| 2023-01-23 | 570.00 | 578.00 | 567.00 | 578.00 | 578.00 | 573 |
| 2023-01-20 | 570.00 | 579.00 | 566.00 | 569.00 | 569.00 | 731 |
| 2023-01-19 | 563.00 | 573.00 | 560.00 | 570.00 | 570.00 | 4,057 |
| 2023-01-18 | 575.00 | 580.00 | 563.00 | 565.00 | 565.00 | 2,059 |
| 2023-01-17 | 582.00 | 582.00 | 572.00 | 575.00 | 575.00 | 8,389 |
| 2023-01-16 | 576.00 | 583.00 | 563.00 | 583.00 | 583.00 | 1,499 |
| 2023-01-13 | 579.00 | 580.00 | 567.00 | 570.00 | 570.00 | 4,149 |
| 2023-01-12 | 600.00 | 600.00 | 569.00 | 578.00 | 578.00 | 5,126 |
| 2023-01-11 | 616.00 | 620.00 | 592.00 | 598.00 | 598.00 | 2,007 |
| 2023-01-10 | 610.00 | 618.00 | 606.00 | 616.00 | 616.00 | 1,264 |
| 2023-01-09 | 605.00 | 609.00 | 595.00 | 609.00 | 609.00 | 5,774 |
| 2023-01-05 | 616.00 | 632.00 | 597.00 | 608.00 | 608.00 | 3,771 |
| 2023-01-04 | 605.00 | 627.00 | 600.00 | 623.00 | 623.00 | 3,025 |
| 2023-01-03 | 581.00 | 612.00 | 580.00 | 604.00 | 604.00 | 6,517 |
| 2023-01-02 | 580.00 | 590.00 | 580.00 | 590.00 | 590.00 | 665 |
| 2022-12-30 | 590.00 | 596.00 | 578.00 | 590.00 | 590.00 | 3,243 |
| 2022-12-29 | 575.00 | 590.00 | 575.00 | 590.00 | 590.00 | 2,074 |
| 2022-12-28 | 579.00 | 579.00 | 568.00 | 578.00 | 578.00 | 5,783 |
| 2022-12-27 | 576.00 | 583.00 | 570.00 | 576.00 | 576.00 | 890 |
| 2022-12-23 | 574.00 | 579.00 | 573.00 | 575.00 | 575.00 | 889 |
| 2022-12-22 | 577.00 | 581.00 | 566.00 | 581.00 | 581.00 | 3,275 |
| 2022-12-21 | 577.00 | 582.00 | 569.00 | 576.00 | 576.00 | 1,943 |
| 2022-12-20 | 558.00 | 580.00 | 557.00 | 577.00 | 577.00 | 6,994 |
| 2022-12-19 | 557.00 | 568.00 | 552.00 | 564.00 | 564.00 | 2,291 |
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.