11 bit studios S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 132.00 | 132.70 | 131.00 | 132.00 | 132.00 | 2,817 |
| 2026-07-24 | 132.40 | 132.40 | 130.40 | 131.00 | 131.00 | 2,446 |
| 2026-07-23 | 131.60 | 132.90 | 131.00 | 131.00 | 131.00 | 3,177 |
| 2026-07-22 | 133.00 | 133.00 | 131.40 | 131.60 | 131.60 | 4,040 |
| 2026-07-21 | 131.70 | 132.80 | 130.70 | 132.00 | 132.00 | 4,012 |
| 2026-07-20 | 131.50 | 133.00 | 131.10 | 131.50 | 131.50 | 4,102 |
| 2026-07-17 | 134.00 | 134.00 | 131.40 | 132.00 | 132.00 | 4,451 |
| 2026-07-16 | 132.20 | 134.20 | 132.10 | 133.00 | 133.00 | 4,230 |
| 2026-07-15 | 132.10 | 134.30 | 131.40 | 133.00 | 133.00 | 6,842 |
| 2026-07-14 | 131.90 | 134.00 | 131.00 | 132.00 | 132.00 | 7,162 |
| 2026-07-13 | 133.10 | 134.50 | 131.60 | 132.50 | 132.50 | 5,466 |
| 2026-07-10 | 132.60 | 134.30 | 132.40 | 133.00 | 133.00 | 6,013 |
| 2026-07-09 | 132.00 | 133.50 | 131.20 | 132.00 | 132.00 | 5,165 |
| 2026-07-08 | 133.40 | 133.50 | 130.50 | 131.90 | 131.90 | 10,708 |
| 2026-07-07 | 132.00 | 134.00 | 131.20 | 132.00 | 132.00 | 8,208 |
| 2026-07-06 | 132.00 | 134.10 | 131.40 | 132.10 | 132.10 | 5,269 |
| 2026-07-03 | 133.80 | 133.90 | 131.80 | 132.00 | 132.00 | 4,592 |
| 2026-07-02 | 132.00 | 134.90 | 132.00 | 132.50 | 132.50 | 5,624 |
| 2026-07-01 | 132.10 | 134.40 | 131.10 | 132.00 | 132.00 | 15,645 |
| 2026-06-30 | 135.20 | 137.30 | 132.40 | 133.00 | 133.00 | 9,196 |
| 2026-06-29 | 137.40 | 137.50 | 131.50 | 135.90 | 135.90 | 4,366 |
| 2026-06-26 | 136.90 | 137.60 | 134.40 | 136.00 | 136.00 | 8,136 |
| 2026-06-25 | 138.90 | 138.90 | 135.70 | 136.90 | 136.90 | 5,730 |
| 2026-06-24 | 139.80 | 140.80 | 136.10 | 137.80 | 137.80 | 6,211 |
| 2026-06-23 | 139.30 | 141.20 | 139.00 | 139.80 | 139.80 | 8,650 |
| 2026-06-22 | 136.00 | 145.10 | 136.00 | 139.40 | 139.40 | 16,132 |
| 2026-06-19 | 138.00 | 138.80 | 135.00 | 135.00 | 135.00 | 8,545 |
| 2026-06-18 | 143.90 | 143.90 | 134.20 | 136.20 | 136.20 | 9,412 |
| 2026-06-17 | 140.90 | 140.90 | 138.90 | 138.90 | 138.90 | 3,540 |
| 2026-06-16 | 138.10 | 141.80 | 137.50 | 138.90 | 138.90 | 6,562 |
| 2026-06-15 | 140.60 | 143.50 | 137.50 | 138.00 | 138.00 | 9,904 |
| 2026-06-12 | 141.10 | 143.90 | 140.00 | 140.80 | 140.80 | 7,129 |
| 2026-06-11 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | 8,316 |
| 2026-06-10 | 145.00 | 145.00 | 140.10 | 141.80 | 141.80 | 6,592 |
| 2026-06-09 | 147.00 | 148.60 | 144.20 | 145.00 | 145.00 | 4,272 |
| 2026-06-08 | 152.00 | 152.40 | 145.80 | 147.10 | 147.10 | 6,763 |
| 2026-06-05 | 148.70 | 153.70 | 147.00 | 152.80 | 152.80 | 7,143 |
| 2026-06-03 | 148.60 | 149.60 | 145.10 | 148.40 | 148.40 | 5,979 |
| 2026-06-02 | 149.90 | 151.90 | 148.00 | 148.50 | 148.50 | 2,950 |
| 2026-06-01 | 149.00 | 151.00 | 147.40 | 149.90 | 149.90 | 2,631 |
| 2026-05-29 | 149.00 | 153.00 | 147.70 | 149.00 | 149.00 | 3,887 |
| 2026-05-28 | 148.00 | 151.00 | 146.00 | 148.40 | 148.40 | 6,925 |
| 2026-05-27 | 152.00 | 154.00 | 148.70 | 149.40 | 149.40 | 7,682 |
| 2026-05-26 | 156.10 | 156.50 | 152.40 | 153.00 | 153.00 | 2,515 |
| 2026-05-25 | 155.50 | 157.80 | 154.70 | 156.00 | 156.00 | 3,401 |
| 2026-05-22 | 151.00 | 156.00 | 151.00 | 155.00 | 155.00 | 4,723 |
| 2026-05-21 | 158.00 | 158.80 | 150.10 | 150.20 | 150.20 | 5,868 |
| 2026-05-20 | 154.60 | 156.00 | 151.20 | 154.50 | 154.50 | 5,205 |
| 2026-05-19 | 149.60 | 158.90 | 149.10 | 153.60 | 153.60 | 15,668 |
| 2026-05-18 | 144.70 | 149.40 | 142.60 | 148.00 | 148.00 | 10,967 |
| 2026-05-15 | 147.00 | 148.20 | 144.20 | 144.50 | 144.50 | 6,128 |
| 2026-05-14 | 146.50 | 148.70 | 144.80 | 146.50 | 146.50 | 6,903 |
| 2026-05-13 | 150.00 | 150.00 | 146.40 | 146.70 | 146.70 | 6,405 |
| 2026-05-12 | 153.90 | 153.90 | 146.30 | 149.00 | 149.00 | 8,870 |
| 2026-05-11 | 153.00 | 155.60 | 153.00 | 153.90 | 153.90 | 4,256 |
| 2026-05-08 | 158.00 | 158.70 | 153.30 | 153.70 | 153.70 | 6,136 |
| 2026-05-07 | 161.50 | 161.50 | 156.40 | 158.00 | 158.00 | 2,989 |
| 2026-05-06 | 156.00 | 161.90 | 155.80 | 158.90 | 158.90 | 5,997 |
| 2026-05-05 | 155.50 | 159.90 | 155.00 | 156.00 | 156.00 | 9,550 |
| 2026-05-04 | 160.30 | 164.90 | 154.20 | 157.30 | 157.30 | 11,543 |
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.