11 bit studios S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 539.00 | 557.00 | 535.00 | 557.00 | 557.00 | 5,583 |
| 2022-12-15 | 557.00 | 561.00 | 539.00 | 540.00 | 540.00 | 7,530 |
| 2022-12-14 | 565.00 | 565.00 | 547.00 | 553.00 | 553.00 | 5,616 |
| 2022-12-13 | 550.00 | 565.00 | 543.00 | 560.00 | 560.00 | 7,047 |
| 2022-12-12 | 538.00 | 563.00 | 534.00 | 550.00 | 550.00 | 7,362 |
| 2022-12-09 | 540.00 | 543.00 | 531.00 | 531.00 | 531.00 | 1,334 |
| 2022-12-08 | 540.00 | 543.00 | 535.00 | 540.00 | 540.00 | 2,397 |
| 2022-12-07 | 540.00 | 545.00 | 536.00 | 543.00 | 543.00 | 1,598 |
| 2022-12-06 | 543.00 | 546.00 | 532.00 | 540.00 | 540.00 | 1,638 |
| 2022-12-05 | 559.00 | 563.00 | 543.00 | 543.00 | 543.00 | 12,457 |
| 2022-12-02 | 542.00 | 560.00 | 533.00 | 560.00 | 560.00 | 4,415 |
| 2022-12-01 | 537.00 | 550.00 | 534.00 | 550.00 | 550.00 | 5,497 |
| 2022-11-30 | 516.00 | 539.00 | 509.00 | 536.00 | 536.00 | 2,688 |
| 2022-11-29 | 525.00 | 531.00 | 507.00 | 511.00 | 511.00 | 1,677 |
| 2022-11-28 | 534.00 | 534.00 | 517.00 | 524.00 | 524.00 | 1,702 |
| 2022-11-25 | 526.00 | 535.00 | 522.00 | 535.00 | 535.00 | 1,956 |
| 2022-11-24 | 515.00 | 526.00 | 511.00 | 525.00 | 525.00 | 2,216 |
| 2022-11-23 | 512.00 | 521.00 | 510.00 | 512.00 | 512.00 | 706 |
| 2022-11-22 | 500.00 | 522.00 | 500.00 | 518.00 | 518.00 | 3,556 |
| 2022-11-21 | 512.00 | 516.00 | 500.00 | 500.00 | 500.00 | 3,074 |
| 2022-11-18 | 528.00 | 528.00 | 513.00 | 513.00 | 513.00 | 3,700 |
| 2022-11-17 | 521.00 | 527.00 | 516.00 | 527.00 | 527.00 | 4,065 |
| 2022-11-16 | 525.00 | 526.00 | 518.00 | 520.00 | 520.00 | 3,779 |
| 2022-11-15 | 536.00 | 541.00 | 525.00 | 525.00 | 525.00 | 2,449 |
| 2022-11-14 | 535.00 | 544.00 | 528.00 | 532.00 | 532.00 | 2,480 |
| 2022-11-10 | 535.00 | 540.00 | 524.00 | 540.00 | 540.00 | 4,722 |
| 2022-11-09 | 555.00 | 555.00 | 535.00 | 535.00 | 535.00 | 1,375 |
| 2022-11-08 | 554.00 | 554.00 | 546.00 | 551.00 | 551.00 | 553 |
| 2022-11-07 | 550.00 | 559.00 | 542.00 | 542.00 | 542.00 | 1,803 |
| 2022-11-04 | 531.00 | 566.00 | 531.00 | 550.00 | 550.00 | 4,492 |
| 2022-11-03 | 540.00 | 541.00 | 531.00 | 532.00 | 532.00 | 850 |
| 2022-11-02 | 538.00 | 540.00 | 531.00 | 540.00 | 540.00 | 1,213 |
| 2022-10-31 | 531.00 | 548.00 | 528.00 | 539.00 | 539.00 | 3,382 |
| 2022-10-28 | 521.00 | 532.00 | 521.00 | 531.00 | 531.00 | 511 |
| 2022-10-27 | 537.00 | 537.00 | 524.00 | 525.00 | 525.00 | 738 |
| 2022-10-26 | 522.00 | 540.00 | 521.00 | 539.00 | 539.00 | 1,628 |
| 2022-10-25 | 521.00 | 525.00 | 520.00 | 522.00 | 522.00 | 1,206 |
| 2022-10-24 | 528.00 | 530.00 | 520.00 | 520.00 | 520.00 | 613 |
| 2022-10-21 | 524.00 | 526.00 | 518.00 | 526.00 | 526.00 | 916 |
| 2022-10-20 | 517.00 | 528.00 | 514.00 | 522.00 | 522.00 | 1,083 |
| 2022-10-19 | 528.00 | 528.00 | 512.00 | 512.00 | 512.00 | 1,399 |
| 2022-10-18 | 547.00 | 547.00 | 526.00 | 526.00 | 526.00 | 2,734 |
| 2022-10-17 | 540.00 | 541.00 | 532.00 | 541.00 | 541.00 | 1,442 |
| 2022-10-14 | 545.00 | 545.00 | 536.00 | 539.00 | 539.00 | 5,556 |
| 2022-10-13 | 532.00 | 548.00 | 527.00 | 538.00 | 538.00 | 19,500 |
| 2022-10-12 | 534.00 | 539.00 | 530.00 | 530.00 | 530.00 | 3,818 |
| 2022-10-11 | 530.00 | 534.00 | 521.00 | 534.00 | 534.00 | 2,849 |
| 2022-10-10 | 535.00 | 535.00 | 525.00 | 530.00 | 530.00 | 1,736 |
| 2022-10-07 | 522.00 | 538.00 | 515.00 | 538.00 | 538.00 | 6,053 |
| 2022-10-06 | 515.00 | 522.00 | 511.00 | 519.00 | 519.00 | 1,563 |
| 2022-10-05 | 521.00 | 525.00 | 513.00 | 513.00 | 513.00 | 644 |
| 2022-10-04 | 520.00 | 528.00 | 520.00 | 524.00 | 524.00 | 1,125 |
| 2022-10-03 | 529.00 | 533.00 | 516.00 | 525.00 | 525.00 | 2,172 |
| 2022-09-30 | 506.00 | 529.00 | 502.00 | 529.00 | 529.00 | 4,265 |
| 2022-09-29 | 513.00 | 527.00 | 511.00 | 512.00 | 512.00 | 6,307 |
| 2022-09-28 | 525.00 | 525.00 | 510.00 | 513.00 | 513.00 | 890 |
| 2022-09-27 | 523.00 | 532.00 | 522.00 | 524.00 | 524.00 | 956 |
| 2022-09-26 | 521.00 | 533.00 | 521.00 | 527.00 | 527.00 | 2,559 |
| 2022-09-23 | 513.00 | 524.00 | 510.00 | 521.00 | 521.00 | 2,130 |
| 2022-09-22 | 517.00 | 522.00 | 511.00 | 520.00 | 520.00 | 2,320 |
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.