11 bit studios S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 581.50 | 590.00 | 568.00 | 590.00 | 590.00 | 8,893 |
| 2022-03-30 | 580.00 | 582.00 | 570.00 | 580.00 | 580.00 | 4,078 |
| 2022-03-29 | 584.00 | 584.00 | 570.00 | 572.00 | 572.00 | 7,567 |
| 2022-03-28 | 580.00 | 586.00 | 562.50 | 584.00 | 584.00 | 7,918 |
| 2022-03-25 | 569.50 | 590.00 | 569.50 | 580.00 | 580.00 | 6,188 |
| 2022-03-24 | 568.00 | 572.00 | 556.00 | 568.00 | 568.00 | 2,272 |
| 2022-03-23 | 553.50 | 569.00 | 553.50 | 568.00 | 568.00 | 4,659 |
| 2022-03-22 | 539.00 | 557.00 | 536.00 | 553.50 | 553.50 | 2,499 |
| 2022-03-21 | 520.00 | 538.50 | 520.00 | 538.00 | 538.00 | 4,476 |
| 2022-03-18 | 525.00 | 529.00 | 514.50 | 520.00 | 520.00 | 5,314 |
| 2022-03-17 | 520.00 | 528.50 | 516.00 | 521.00 | 521.00 | 7,781 |
| 2022-03-16 | 505.50 | 524.00 | 503.50 | 510.50 | 510.50 | 4,515 |
| 2022-03-15 | 502.00 | 510.50 | 490.60 | 503.00 | 503.00 | 9,516 |
| 2022-03-14 | 505.00 | 505.00 | 496.20 | 500.50 | 500.50 | 1,808 |
| 2022-03-11 | 491.00 | 514.00 | 491.00 | 507.00 | 507.00 | 3,086 |
| 2022-03-10 | 497.20 | 500.00 | 490.00 | 495.60 | 495.60 | 1,071 |
| 2022-03-09 | 493.60 | 503.50 | 485.00 | 495.00 | 495.00 | 4,457 |
| 2022-03-08 | 499.00 | 499.00 | 481.20 | 489.40 | 489.40 | 5,301 |
| 2022-03-07 | 485.00 | 500.00 | 471.00 | 500.00 | 500.00 | 11,409 |
| 2022-03-04 | 505.00 | 505.00 | 480.00 | 500.00 | 500.00 | 18,195 |
| 2022-03-03 | 506.00 | 514.00 | 485.20 | 503.00 | 503.00 | 7,608 |
| 2022-03-02 | 499.80 | 512.00 | 491.00 | 506.50 | 506.50 | 4,073 |
| 2022-03-01 | 533.50 | 539.50 | 501.00 | 501.00 | 501.00 | 8,083 |
| 2022-02-28 | 513.00 | 533.50 | 505.00 | 530.00 | 530.00 | 7,213 |
| 2022-02-25 | 510.50 | 527.50 | 490.20 | 523.50 | 523.50 | 9,278 |
| 2022-02-24 | 475.00 | 515.50 | 461.60 | 508.00 | 508.00 | 23,067 |
| 2022-02-23 | 535.00 | 543.50 | 512.00 | 530.00 | 530.00 | 13,898 |
| 2022-02-22 | 504.00 | 538.00 | 504.00 | 530.00 | 530.00 | 18,505 |
| 2022-02-21 | 522.00 | 525.00 | 502.50 | 517.50 | 517.50 | 5,842 |
| 2022-02-18 | 519.00 | 529.50 | 514.50 | 521.00 | 521.00 | 3,231 |
| 2022-02-17 | 542.00 | 543.00 | 516.00 | 519.50 | 519.50 | 5,833 |
| 2022-02-16 | 540.50 | 549.50 | 539.00 | 543.50 | 543.50 | 2,998 |
| 2022-02-15 | 550.00 | 560.00 | 542.00 | 542.00 | 542.00 | 2,546 |
| 2022-02-14 | 543.00 | 559.00 | 532.00 | 550.00 | 550.00 | 4,990 |
| 2022-02-11 | 560.00 | 560.00 | 550.00 | 553.00 | 553.00 | 1,677 |
| 2022-02-10 | 570.00 | 570.00 | 557.00 | 560.00 | 560.00 | 1,999 |
| 2022-02-09 | 565.00 | 569.00 | 561.50 | 569.00 | 569.00 | 4,427 |
| 2022-02-08 | 569.00 | 569.00 | 556.00 | 565.00 | 565.00 | 1,323 |
| 2022-02-07 | 568.00 | 568.00 | 554.00 | 560.00 | 560.00 | 2,061 |
| 2022-02-04 | 560.00 | 573.00 | 560.00 | 567.50 | 567.50 | 2,799 |
| 2022-02-03 | 569.50 | 570.00 | 559.00 | 560.00 | 560.00 | 1,242 |
| 2022-02-02 | 568.00 | 577.00 | 564.00 | 571.50 | 571.50 | 2,826 |
| 2022-02-01 | 556.00 | 587.00 | 556.00 | 569.00 | 569.00 | 4,749 |
| 2022-01-31 | 550.00 | 565.00 | 544.00 | 555.50 | 555.50 | 6,549 |
| 2022-01-28 | 553.00 | 566.00 | 543.00 | 550.00 | 550.00 | 11,301 |
| 2022-01-27 | 560.00 | 560.00 | 543.00 | 548.00 | 548.00 | 2,917 |
| 2022-01-26 | 553.00 | 565.00 | 548.50 | 560.00 | 560.00 | 11,452 |
| 2022-01-25 | 540.00 | 557.00 | 518.50 | 553.00 | 553.00 | 13,634 |
| 2022-01-24 | 555.00 | 556.50 | 525.00 | 542.00 | 542.00 | 31,065 |
| 2022-01-21 | 560.00 | 563.00 | 550.00 | 560.00 | 560.00 | 8,196 |
| 2022-01-20 | 560.00 | 562.00 | 545.50 | 560.00 | 560.00 | 5,532 |
| 2022-01-19 | 571.50 | 571.50 | 560.00 | 563.00 | 563.00 | 3,765 |
| 2022-01-18 | 574.00 | 577.00 | 560.00 | 572.00 | 572.00 | 3,954 |
| 2022-01-17 | 553.00 | 579.00 | 550.00 | 575.00 | 575.00 | 4,506 |
| 2022-01-14 | 574.50 | 575.00 | 549.50 | 560.00 | 560.00 | 3,980 |
| 2022-01-13 | 571.50 | 578.00 | 561.50 | 564.50 | 564.50 | 2,638 |
| 2022-01-12 | 575.00 | 589.00 | 566.50 | 571.50 | 571.50 | 4,450 |
| 2022-01-11 | 565.00 | 572.00 | 561.00 | 570.50 | 570.50 | 3,897 |
| 2022-01-10 | 560.00 | 565.00 | 552.00 | 563.00 | 563.00 | 6,376 |
| 2022-01-07 | 560.00 | 565.00 | 546.00 | 560.00 | 560.00 | 6,425 |
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.