11 bit studios S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 162.00 | 162.70 | 158.00 | 159.90 | 159.90 | 3,866 |
| 2026-04-29 | 159.00 | 162.80 | 157.10 | 159.70 | 159.70 | 8,963 |
| 2026-04-28 | 164.00 | 164.80 | 157.10 | 159.30 | 159.30 | 14,730 |
| 2026-04-27 | 166.50 | 169.50 | 162.20 | 164.00 | 164.00 | 14,707 |
| 2026-04-24 | 171.80 | 174.40 | 166.50 | 166.50 | 166.50 | 16,635 |
| 2026-04-23 | 178.80 | 178.80 | 170.00 | 171.00 | 171.00 | 20,141 |
| 2026-04-22 | 170.00 | 178.10 | 165.30 | 176.00 | 176.00 | 38,772 |
| 2026-04-21 | 146.40 | 172.00 | 141.30 | 172.00 | 172.00 | 62,827 |
| 2026-04-20 | 148.90 | 149.50 | 145.90 | 146.80 | 146.80 | 10,661 |
| 2026-04-17 | 148.40 | 149.00 | 146.30 | 147.10 | 147.10 | 12,431 |
| 2026-04-16 | 138.00 | 150.00 | 136.60 | 147.80 | 147.80 | 30,657 |
| 2026-04-15 | 135.50 | 138.00 | 135.30 | 138.00 | 138.00 | 13,683 |
| 2026-04-14 | 134.50 | 137.00 | 133.90 | 136.00 | 136.00 | 4,857 |
| 2026-04-13 | 136.80 | 137.80 | 134.40 | 134.50 | 134.50 | 2,563 |
| 2026-04-10 | 135.10 | 138.70 | 135.00 | 136.50 | 136.50 | 5,349 |
| 2026-04-09 | 137.00 | 137.40 | 133.40 | 134.30 | 134.30 | 5,182 |
| 2026-04-08 | 133.20 | 138.40 | 133.20 | 137.00 | 137.00 | 11,123 |
| 2026-04-07 | 130.20 | 137.80 | 130.20 | 133.00 | 133.00 | 14,005 |
| 2026-04-02 | 133.00 | 133.00 | 130.20 | 131.70 | 131.70 | 5,349 |
| 2026-04-01 | 132.00 | 134.40 | 130.90 | 134.40 | 134.40 | 5,554 |
| 2026-03-31 | 132.00 | 133.30 | 130.40 | 131.00 | 131.00 | 4,751 |
| 2026-03-30 | 129.90 | 132.20 | 127.20 | 129.70 | 129.70 | 6,497 |
| 2026-03-27 | 133.60 | 133.70 | 129.00 | 130.00 | 130.00 | 8,302 |
| 2026-03-26 | 134.30 | 134.60 | 132.50 | 133.10 | 133.10 | 3,215 |
| 2026-03-25 | 135.40 | 136.30 | 133.30 | 133.40 | 133.40 | 5,240 |
| 2026-03-24 | 137.60 | 137.60 | 133.00 | 133.30 | 133.30 | 3,364 |
| 2026-03-23 | 135.00 | 137.60 | 131.60 | 135.20 | 135.20 | 8,097 |
| 2026-03-20 | 134.40 | 137.30 | 133.50 | 135.10 | 135.10 | 23,614 |
| 2026-03-19 | 135.30 | 137.20 | 131.60 | 136.00 | 136.00 | 16,721 |
| 2026-03-18 | 137.70 | 142.00 | 137.00 | 137.30 | 137.30 | 6,044 |
| 2026-03-17 | 136.70 | 137.80 | 135.40 | 137.70 | 137.70 | 4,543 |
| 2026-03-16 | 135.90 | 138.40 | 134.50 | 137.80 | 137.80 | 5,972 |
| 2026-03-13 | 136.00 | 136.20 | 134.50 | 134.50 | 134.50 | 3,848 |
| 2026-03-12 | 136.50 | 136.70 | 135.00 | 135.30 | 135.30 | 3,262 |
| 2026-03-11 | 139.90 | 139.90 | 135.00 | 135.60 | 135.60 | 4,715 |
| 2026-03-10 | 138.00 | 141.10 | 136.30 | 139.00 | 139.00 | 8,368 |
| 2026-03-09 | 136.20 | 138.20 | 132.90 | 136.00 | 136.00 | 4,957 |
| 2026-03-06 | 138.10 | 140.60 | 136.50 | 137.20 | 137.20 | 6,511 |
| 2026-03-05 | 136.50 | 139.20 | 136.00 | 138.00 | 138.00 | 4,924 |
| 2026-03-04 | 135.00 | 138.20 | 135.00 | 136.50 | 136.50 | 6,361 |
| 2026-03-03 | 139.70 | 139.70 | 135.00 | 135.00 | 135.00 | 9,359 |
| 2026-03-02 | 139.00 | 139.80 | 135.10 | 138.40 | 138.40 | 8,760 |
| 2026-02-27 | 140.00 | 142.00 | 139.30 | 140.00 | 140.00 | 4,155 |
| 2026-02-26 | 140.00 | 142.70 | 138.70 | 140.00 | 140.00 | 4,975 |
| 2026-02-25 | 140.70 | 142.30 | 139.60 | 140.00 | 140.00 | 2,669 |
| 2026-02-24 | 141.50 | 143.30 | 138.60 | 140.60 | 140.60 | 4,411 |
| 2026-02-23 | 141.60 | 143.60 | 141.10 | 141.40 | 141.40 | 1,834 |
| 2026-02-20 | 142.10 | 145.10 | 140.00 | 141.00 | 141.00 | 14,785 |
| 2026-02-19 | 143.90 | 144.00 | 141.10 | 143.00 | 143.00 | 5,066 |
| 2026-02-18 | 143.00 | 144.40 | 141.10 | 143.50 | 143.50 | 4,546 |
| 2026-02-17 | 144.60 | 144.80 | 141.00 | 144.00 | 144.00 | 5,912 |
| 2026-02-16 | 139.50 | 144.30 | 138.40 | 144.00 | 144.00 | 10,716 |
| 2026-02-13 | 138.80 | 138.80 | 135.80 | 138.00 | 138.00 | 6,505 |
| 2026-02-12 | 141.40 | 141.40 | 135.40 | 138.00 | 138.00 | 6,908 |
| 2026-02-11 | 141.00 | 141.50 | 139.80 | 140.00 | 140.00 | 4,101 |
| 2026-02-10 | 139.80 | 142.20 | 139.00 | 141.00 | 141.00 | 7,400 |
| 2026-02-09 | 135.70 | 139.70 | 135.70 | 139.00 | 139.00 | 7,484 |
| 2026-02-06 | 137.90 | 137.90 | 133.10 | 134.00 | 134.00 | 15,980 |
| 2026-02-05 | 141.00 | 141.00 | 137.30 | 137.90 | 137.90 | 9,940 |
| 2026-02-04 | 140.50 | 142.20 | 140.00 | 141.00 | 141.00 | 5,136 |
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.