11 bit studios S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 554.00 | 558.50 | 548.50 | 558.50 | 558.50 | 1,824 |
| 2022-01-04 | 554.00 | 555.00 | 545.00 | 555.00 | 555.00 | 3,165 |
| 2022-01-03 | 550.00 | 554.00 | 534.00 | 554.00 | 554.00 | 4,068 |
| 2021-12-30 | 555.00 | 556.00 | 549.00 | 554.00 | 554.00 | 3,922 |
| 2021-12-29 | 546.00 | 557.50 | 546.00 | 556.00 | 556.00 | 2,516 |
| 2021-12-28 | 557.50 | 558.00 | 545.00 | 545.00 | 545.00 | 6,794 |
| 2021-12-27 | 540.00 | 557.50 | 536.50 | 557.50 | 557.50 | 6,152 |
| 2021-12-23 | 550.00 | 562.00 | 540.50 | 545.50 | 545.50 | 13,423 |
| 2021-12-22 | 539.00 | 554.00 | 536.00 | 554.00 | 554.00 | 5,221 |
| 2021-12-21 | 539.00 | 542.00 | 530.50 | 541.00 | 541.00 | 5,431 |
| 2021-12-20 | 534.50 | 544.50 | 528.00 | 539.00 | 539.00 | 16,420 |
| 2021-12-17 | 527.00 | 541.50 | 514.50 | 534.50 | 534.50 | 11,824 |
| 2021-12-16 | 523.00 | 530.50 | 516.50 | 527.00 | 527.00 | 2,241 |
| 2021-12-15 | 535.00 | 536.00 | 521.50 | 521.50 | 521.50 | 6,879 |
| 2021-12-14 | 542.00 | 542.00 | 525.00 | 535.00 | 535.00 | 5,529 |
| 2021-12-13 | 543.00 | 543.50 | 528.00 | 543.50 | 543.50 | 5,818 |
| 2021-12-10 | 530.00 | 551.50 | 517.50 | 544.00 | 544.00 | 7,773 |
| 2021-12-09 | 528.00 | 543.00 | 520.50 | 525.00 | 525.00 | 4,999 |
| 2021-12-08 | 520.00 | 528.00 | 517.00 | 526.00 | 526.00 | 2,423 |
| 2021-12-07 | 520.00 | 526.00 | 514.50 | 526.00 | 526.00 | 4,331 |
| 2021-12-06 | 506.50 | 528.50 | 506.50 | 520.50 | 520.50 | 9,284 |
| 2021-12-03 | 492.00 | 510.50 | 491.00 | 509.50 | 509.50 | 5,461 |
| 2021-12-02 | 509.00 | 509.00 | 483.40 | 485.00 | 485.00 | 3,600 |
| 2021-12-01 | 481.00 | 510.00 | 481.00 | 509.00 | 509.00 | 5,346 |
| 2021-11-30 | 486.40 | 486.40 | 478.40 | 482.00 | 482.00 | 5,668 |
| 2021-11-29 | 499.00 | 512.50 | 489.00 | 489.20 | 489.20 | 3,054 |
| 2021-11-26 | 505.50 | 516.00 | 493.40 | 499.00 | 499.00 | 6,743 |
| 2021-11-25 | 515.50 | 521.00 | 509.50 | 521.00 | 521.00 | 3,774 |
| 2021-11-24 | 502.00 | 518.50 | 502.00 | 516.00 | 516.00 | 5,765 |
| 2021-11-23 | 519.00 | 521.00 | 501.00 | 505.50 | 505.50 | 6,910 |
| 2021-11-22 | 495.00 | 525.00 | 489.80 | 522.00 | 522.00 | 18,531 |
| 2021-11-19 | 468.00 | 499.60 | 458.60 | 499.00 | 499.00 | 24,811 |
| 2021-11-18 | 448.00 | 469.00 | 435.00 | 468.20 | 468.20 | 9,611 |
| 2021-11-17 | 449.00 | 449.60 | 443.40 | 448.00 | 448.00 | 1,082 |
| 2021-11-16 | 448.60 | 448.60 | 438.40 | 448.00 | 448.00 | 1,742 |
| 2021-11-15 | 443.00 | 456.00 | 440.60 | 440.60 | 440.60 | 3,214 |
| 2021-11-12 | 459.00 | 459.00 | 441.40 | 443.80 | 443.80 | 2,837 |
| 2021-11-10 | 450.00 | 459.20 | 449.60 | 459.20 | 459.20 | 7,338 |
| 2021-11-09 | 444.00 | 455.00 | 442.00 | 447.00 | 447.00 | 7,626 |
| 2021-11-08 | 440.00 | 444.80 | 432.00 | 444.80 | 444.80 | 3,258 |
| 2021-11-05 | 438.00 | 442.00 | 428.00 | 440.00 | 440.00 | 2,305 |
| 2021-11-04 | 420.00 | 438.80 | 412.20 | 438.00 | 438.00 | 7,961 |
| 2021-11-03 | 418.00 | 420.00 | 415.60 | 420.00 | 420.00 | 9,965 |
| 2021-11-02 | 418.00 | 423.00 | 416.00 | 419.00 | 419.00 | 1,527 |
| 2021-10-29 | 421.20 | 421.20 | 413.80 | 416.00 | 416.00 | 2,921 |
| 2021-10-28 | 412.20 | 422.00 | 412.20 | 419.00 | 419.00 | 1,120 |
| 2021-10-27 | 423.00 | 425.00 | 411.40 | 419.80 | 419.80 | 3,994 |
| 2021-10-26 | 432.60 | 438.00 | 423.00 | 424.20 | 424.20 | 2,149 |
| 2021-10-25 | 436.20 | 443.60 | 430.20 | 432.60 | 432.60 | 2,230 |
| 2021-10-22 | 440.00 | 448.60 | 436.40 | 436.40 | 436.40 | 4,299 |
| 2021-10-21 | 426.60 | 439.20 | 426.60 | 439.20 | 439.20 | 7,353 |
| 2021-10-20 | 422.00 | 426.80 | 419.80 | 426.80 | 426.80 | 2,745 |
| 2021-10-19 | 414.00 | 423.40 | 414.00 | 422.60 | 422.60 | 1,513 |
| 2021-10-18 | 418.40 | 423.20 | 414.00 | 414.00 | 414.00 | 3,129 |
| 2021-10-15 | 423.00 | 427.20 | 418.40 | 418.40 | 418.40 | 1,440 |
| 2021-10-14 | 419.40 | 427.80 | 419.40 | 425.00 | 425.00 | 3,236 |
← NewerPage 21 of 21 · 1,256 trading days
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.