11 bit studios S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 488.00 | 498.00 | 475.50 | 498.00 | 498.00 | 2,360 |
| 2022-06-28 | 490.00 | 493.00 | 484.00 | 490.00 | 490.00 | 2,024 |
| 2022-06-27 | 486.50 | 490.00 | 478.50 | 484.50 | 484.50 | 5,548 |
| 2022-06-24 | 490.00 | 492.50 | 481.00 | 483.50 | 483.50 | 1,400 |
| 2022-06-23 | 475.00 | 491.00 | 475.00 | 486.50 | 486.50 | 1,795 |
| 2022-06-22 | 497.00 | 497.00 | 479.50 | 485.00 | 485.00 | 2,641 |
| 2022-06-21 | 501.00 | 507.00 | 490.00 | 496.50 | 496.50 | 2,413 |
| 2022-06-20 | 470.00 | 512.00 | 470.00 | 509.00 | 509.00 | 5,323 |
| 2022-06-17 | 482.00 | 484.00 | 464.00 | 467.50 | 467.50 | 9,108 |
| 2022-06-15 | 491.00 | 493.50 | 480.00 | 489.50 | 489.50 | 1,533 |
| 2022-06-14 | 484.00 | 491.50 | 481.00 | 489.00 | 489.00 | 2,264 |
| 2022-06-13 | 500.00 | 504.00 | 486.00 | 486.00 | 486.00 | 2,767 |
| 2022-06-10 | 529.00 | 529.00 | 500.00 | 504.00 | 504.00 | 9,130 |
| 2022-06-09 | 523.00 | 530.00 | 519.00 | 526.00 | 526.00 | 2,648 |
| 2022-06-08 | 529.00 | 529.00 | 517.00 | 519.00 | 519.00 | 1,820 |
| 2022-06-07 | 518.00 | 528.00 | 513.00 | 527.00 | 527.00 | 1,068 |
| 2022-06-06 | 520.00 | 531.00 | 510.00 | 518.00 | 518.00 | 1,885 |
| 2022-06-03 | 530.00 | 543.00 | 520.00 | 522.00 | 522.00 | 2,252 |
| 2022-06-02 | 520.00 | 535.00 | 519.00 | 528.00 | 528.00 | 2,672 |
| 2022-06-01 | 500.00 | 522.00 | 500.00 | 518.00 | 518.00 | 2,650 |
| 2022-05-31 | 497.00 | 505.00 | 485.00 | 500.00 | 500.00 | 2,613 |
| 2022-05-30 | 489.00 | 498.00 | 481.50 | 497.00 | 497.00 | 3,862 |
| 2022-05-27 | 477.00 | 489.50 | 476.50 | 489.00 | 489.00 | 1,568 |
| 2022-05-26 | 481.00 | 486.50 | 462.00 | 480.00 | 480.00 | 5,272 |
| 2022-05-25 | 495.50 | 495.50 | 482.00 | 482.00 | 482.00 | 2,054 |
| 2022-05-24 | 508.00 | 510.00 | 493.00 | 495.50 | 495.50 | 2,700 |
| 2022-05-23 | 500.00 | 512.00 | 499.00 | 508.00 | 508.00 | 5,521 |
| 2022-05-20 | 514.00 | 514.00 | 495.00 | 499.00 | 499.00 | 1,469 |
| 2022-05-19 | 500.00 | 508.00 | 485.50 | 507.00 | 507.00 | 1,970 |
| 2022-05-18 | 509.00 | 512.00 | 498.50 | 499.00 | 499.00 | 2,144 |
| 2022-05-17 | 494.50 | 509.00 | 488.50 | 500.00 | 500.00 | 6,389 |
| 2022-05-16 | 499.50 | 502.00 | 485.50 | 490.00 | 490.00 | 7,686 |
| 2022-05-13 | 506.00 | 508.00 | 496.50 | 497.50 | 497.50 | 1,846 |
| 2022-05-12 | 500.00 | 506.00 | 484.00 | 505.00 | 505.00 | 3,694 |
| 2022-05-11 | 501.00 | 512.00 | 495.50 | 510.00 | 510.00 | 2,597 |
| 2022-05-10 | 513.00 | 519.00 | 500.00 | 510.00 | 510.00 | 4,556 |
| 2022-05-09 | 520.00 | 525.00 | 512.00 | 514.00 | 514.00 | 1,810 |
| 2022-05-06 | 528.00 | 530.00 | 507.00 | 530.00 | 530.00 | 7,525 |
| 2022-05-05 | 535.00 | 544.00 | 523.00 | 530.00 | 530.00 | 6,934 |
| 2022-05-04 | 515.00 | 533.00 | 515.00 | 530.00 | 530.00 | 3,702 |
| 2022-05-02 | 519.00 | 533.00 | 512.00 | 515.00 | 515.00 | 1,648 |
| 2022-04-29 | 529.00 | 536.00 | 523.00 | 530.00 | 530.00 | 1,580 |
| 2022-04-28 | 526.00 | 534.00 | 519.00 | 523.00 | 523.00 | 1,708 |
| 2022-04-27 | 520.00 | 524.00 | 516.00 | 524.00 | 524.00 | 1,588 |
| 2022-04-26 | 525.00 | 532.00 | 519.00 | 520.00 | 520.00 | 4,092 |
| 2022-04-25 | 522.00 | 531.00 | 513.00 | 529.00 | 529.00 | 3,340 |
| 2022-04-22 | 540.00 | 541.00 | 526.00 | 528.00 | 528.00 | 2,440 |
| 2022-04-21 | 539.00 | 548.00 | 533.00 | 540.00 | 540.00 | 3,891 |
| 2022-04-20 | 545.00 | 552.00 | 532.00 | 532.00 | 532.00 | 5,458 |
| 2022-04-19 | 557.00 | 557.00 | 538.00 | 538.00 | 538.00 | 5,730 |
| 2022-04-14 | 570.00 | 570.00 | 556.00 | 557.00 | 557.00 | 3,563 |
| 2022-04-13 | 567.00 | 573.00 | 565.00 | 569.00 | 569.00 | 1,678 |
| 2022-04-12 | 579.00 | 579.00 | 556.50 | 567.00 | 567.00 | 2,749 |
| 2022-04-11 | 580.00 | 585.00 | 567.00 | 574.00 | 574.00 | 3,863 |
| 2022-04-08 | 582.00 | 582.00 | 576.50 | 580.00 | 580.00 | 2,934 |
| 2022-04-07 | 587.00 | 595.00 | 574.50 | 574.50 | 574.50 | 3,370 |
| 2022-04-06 | 574.50 | 589.00 | 574.50 | 589.00 | 589.00 | 4,515 |
| 2022-04-05 | 575.00 | 583.00 | 571.00 | 575.50 | 575.50 | 2,262 |
| 2022-04-04 | 584.50 | 587.00 | 568.50 | 574.00 | 574.00 | 7,544 |
| 2022-04-01 | 572.00 | 583.00 | 571.50 | 581.50 | 581.50 | 2,655 |
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.