11 bit studios S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 522.00 | 522.00 | 512.00 | 514.00 | 514.00 | 4,149 |
| 2022-09-20 | 523.00 | 532.00 | 516.00 | 522.00 | 522.00 | 4,228 |
| 2022-09-19 | 512.00 | 529.00 | 509.00 | 529.00 | 529.00 | 3,287 |
| 2022-09-16 | 534.00 | 547.00 | 507.00 | 507.00 | 507.00 | 15,505 |
| 2022-09-15 | 528.00 | 539.00 | 525.00 | 534.00 | 534.00 | 3,685 |
| 2022-09-14 | 505.00 | 528.00 | 505.00 | 528.00 | 528.00 | 2,035 |
| 2022-09-13 | 523.00 | 529.00 | 514.00 | 526.00 | 526.00 | 3,132 |
| 2022-09-12 | 516.00 | 521.00 | 507.00 | 521.00 | 521.00 | 6,188 |
| 2022-09-09 | 505.00 | 511.00 | 504.00 | 510.00 | 510.00 | 885 |
| 2022-09-08 | 504.00 | 512.00 | 500.00 | 505.00 | 505.00 | 834 |
| 2022-09-07 | 495.00 | 509.00 | 489.00 | 501.00 | 501.00 | 1,395 |
| 2022-09-06 | 510.00 | 510.00 | 492.00 | 498.50 | 498.50 | 769 |
| 2022-09-05 | 511.00 | 512.00 | 501.00 | 508.00 | 508.00 | 1,662 |
| 2022-09-02 | 511.00 | 512.00 | 500.00 | 511.00 | 511.00 | 1,441 |
| 2022-09-01 | 505.00 | 517.00 | 485.50 | 511.00 | 511.00 | 3,765 |
| 2022-08-31 | 502.00 | 506.00 | 496.00 | 501.00 | 501.00 | 1,620 |
| 2022-08-30 | 493.00 | 517.00 | 490.00 | 502.00 | 502.00 | 2,513 |
| 2022-08-29 | 492.00 | 493.00 | 479.00 | 484.00 | 484.00 | 1,449 |
| 2022-08-26 | 513.00 | 513.00 | 493.00 | 493.00 | 493.00 | 776 |
| 2022-08-25 | 505.00 | 508.00 | 496.00 | 503.00 | 503.00 | 2,141 |
| 2022-08-24 | 510.00 | 510.00 | 498.50 | 500.00 | 500.00 | 1,124 |
| 2022-08-23 | 500.00 | 514.00 | 491.50 | 510.00 | 510.00 | 2,970 |
| 2022-08-22 | 528.00 | 528.00 | 497.00 | 503.00 | 503.00 | 12,004 |
| 2022-08-19 | 533.00 | 538.00 | 523.00 | 535.00 | 535.00 | 24,103 |
| 2022-08-18 | 539.00 | 539.00 | 533.00 | 539.00 | 539.00 | 5,230 |
| 2022-08-17 | 527.00 | 544.00 | 526.00 | 539.00 | 539.00 | 4,350 |
| 2022-08-16 | 512.00 | 527.00 | 510.00 | 527.00 | 527.00 | 3,086 |
| 2022-08-12 | 509.00 | 514.00 | 508.00 | 510.00 | 510.00 | 1,105 |
| 2022-08-11 | 509.00 | 513.00 | 505.00 | 512.00 | 512.00 | 1,683 |
| 2022-08-10 | 509.00 | 509.00 | 504.00 | 508.00 | 508.00 | 531 |
| 2022-08-09 | 514.00 | 514.00 | 500.00 | 504.00 | 504.00 | 4,109 |
| 2022-08-08 | 502.00 | 515.00 | 502.00 | 513.00 | 513.00 | 1,700 |
| 2022-08-05 | 503.00 | 505.00 | 497.50 | 503.00 | 503.00 | 2,973 |
| 2022-08-04 | 496.00 | 507.00 | 486.00 | 503.00 | 503.00 | 1,773 |
| 2022-08-03 | 482.00 | 496.00 | 476.00 | 496.00 | 496.00 | 2,220 |
| 2022-08-02 | 492.00 | 496.00 | 482.50 | 482.50 | 482.50 | 1,591 |
| 2022-08-01 | 481.00 | 492.50 | 480.00 | 492.50 | 492.50 | 1,953 |
| 2022-07-29 | 484.00 | 488.50 | 474.50 | 481.00 | 481.00 | 2,656 |
| 2022-07-28 | 485.50 | 487.50 | 477.00 | 484.00 | 484.00 | 1,736 |
| 2022-07-27 | 477.50 | 482.00 | 472.00 | 481.00 | 481.00 | 1,313 |
| 2022-07-26 | 476.50 | 480.00 | 466.50 | 477.50 | 477.50 | 1,893 |
| 2022-07-25 | 490.00 | 490.00 | 475.00 | 476.50 | 476.50 | 3,812 |
| 2022-07-22 | 484.00 | 496.50 | 479.50 | 492.00 | 492.00 | 4,234 |
| 2022-07-21 | 480.50 | 484.50 | 472.00 | 482.50 | 482.50 | 2,479 |
| 2022-07-20 | 482.00 | 485.50 | 471.00 | 474.00 | 474.00 | 1,936 |
| 2022-07-19 | 491.00 | 491.00 | 478.00 | 478.00 | 478.00 | 773 |
| 2022-07-18 | 482.00 | 493.00 | 476.50 | 491.00 | 491.00 | 11,663 |
| 2022-07-15 | 482.50 | 487.50 | 481.00 | 482.00 | 482.00 | 4,395 |
| 2022-07-14 | 478.00 | 489.50 | 477.00 | 482.00 | 482.00 | 3,474 |
| 2022-07-13 | 485.00 | 490.50 | 476.50 | 480.00 | 480.00 | 1,412 |
| 2022-07-12 | 508.00 | 514.00 | 485.00 | 485.50 | 485.50 | 6,306 |
| 2022-07-11 | 500.00 | 506.00 | 499.00 | 506.00 | 506.00 | 906 |
| 2022-07-08 | 510.00 | 512.00 | 500.00 | 500.00 | 500.00 | 773 |
| 2022-07-07 | 500.00 | 512.00 | 495.00 | 510.00 | 510.00 | 1,198 |
| 2022-07-06 | 490.00 | 506.00 | 490.00 | 500.00 | 500.00 | 2,513 |
| 2022-07-05 | 499.50 | 499.50 | 478.50 | 489.50 | 489.50 | 1,457 |
| 2022-07-04 | 481.00 | 492.50 | 480.00 | 492.50 | 492.50 | 704 |
| 2022-07-01 | 482.00 | 491.00 | 480.00 | 480.00 | 480.00 | 496 |
| 2022-06-30 | 498.00 | 498.00 | 482.00 | 491.50 | 491.50 | 2,618 |
| 2022-06-29 | 488.00 | 498.00 | 475.50 | 498.00 | 498.00 | 2,360 |
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.