11 bit studios S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 141.00 | 142.70 | 139.20 | 140.00 | 140.00 | 11,038 |
| 2026-02-02 | 144.40 | 144.40 | 140.10 | 141.00 | 141.00 | 14,160 |
| 2026-01-30 | 145.00 | 146.80 | 144.20 | 144.80 | 144.80 | 5,099 |
| 2026-01-29 | 148.00 | 148.50 | 143.50 | 144.20 | 144.20 | 8,553 |
| 2026-01-28 | 145.00 | 148.20 | 144.00 | 148.00 | 148.00 | 6,913 |
| 2026-01-27 | 144.90 | 145.90 | 144.10 | 144.90 | 144.90 | 4,483 |
| 2026-01-26 | 146.40 | 148.80 | 144.60 | 145.00 | 145.00 | 10,073 |
| 2026-01-23 | 152.00 | 153.30 | 146.50 | 146.80 | 146.80 | 6,985 |
| 2026-01-22 | 149.00 | 151.40 | 149.00 | 151.00 | 151.00 | 6,375 |
| 2026-01-21 | 150.50 | 151.90 | 149.00 | 149.00 | 149.00 | 5,579 |
| 2026-01-20 | 154.50 | 154.50 | 150.70 | 152.00 | 152.00 | 4,766 |
| 2026-01-19 | 153.30 | 154.50 | 152.00 | 153.40 | 153.40 | 6,911 |
| 2026-01-16 | 153.40 | 154.80 | 150.90 | 153.30 | 153.30 | 11,928 |
| 2026-01-15 | 152.00 | 153.60 | 150.00 | 153.00 | 153.00 | 11,131 |
| 2026-01-14 | 154.00 | 154.00 | 149.40 | 150.20 | 150.20 | 9,551 |
| 2026-01-13 | 148.00 | 155.00 | 147.30 | 152.00 | 152.00 | 23,439 |
| 2026-01-12 | 144.10 | 147.70 | 144.00 | 147.00 | 147.00 | 13,533 |
| 2026-01-09 | 143.00 | 145.60 | 142.10 | 144.00 | 144.00 | 12,158 |
| 2026-01-08 | 147.00 | 148.00 | 142.40 | 142.40 | 142.40 | 9,733 |
| 2026-01-07 | 143.00 | 147.40 | 142.20 | 146.40 | 146.40 | 18,231 |
| 2026-01-05 | 148.00 | 148.40 | 142.80 | 143.30 | 143.30 | 16,523 |
| 2026-01-02 | 145.00 | 149.30 | 144.10 | 148.80 | 148.80 | 11,186 |
| 2025-12-30 | 142.70 | 146.00 | 142.40 | 144.00 | 144.00 | 19,245 |
| 2025-12-29 | 141.00 | 143.00 | 140.00 | 142.50 | 142.50 | 22,316 |
| 2025-12-23 | 142.00 | 143.00 | 138.50 | 141.50 | 141.50 | 34,892 |
| 2025-12-22 | 140.50 | 142.80 | 138.10 | 142.30 | 142.30 | 58,796 |
| 2025-12-19 | 143.00 | 144.50 | 139.80 | 141.50 | 141.50 | 47,158 |
| 2025-12-18 | 149.00 | 149.00 | 142.00 | 143.00 | 143.00 | 28,066 |
| 2025-12-17 | 150.30 | 150.90 | 148.00 | 148.00 | 148.00 | 26,004 |
| 2025-12-16 | 152.50 | 152.70 | 150.00 | 150.30 | 150.30 | 16,736 |
| 2025-12-15 | 155.70 | 155.70 | 152.90 | 152.90 | 152.90 | 24,461 |
| 2025-12-12 | 155.10 | 155.80 | 154.00 | 155.00 | 155.00 | 11,071 |
| 2025-12-11 | 156.20 | 157.00 | 154.70 | 155.10 | 155.10 | 17,493 |
| 2025-12-10 | 161.80 | 161.90 | 155.50 | 155.60 | 155.60 | 8,047 |
| 2025-12-09 | 155.00 | 160.60 | 154.60 | 160.10 | 160.10 | 11,976 |
| 2025-12-08 | 156.00 | 156.90 | 154.10 | 155.00 | 155.00 | 10,733 |
| 2025-12-05 | 160.00 | 163.20 | 153.00 | 156.00 | 156.00 | 22,647 |
| 2025-12-04 | 162.00 | 165.40 | 159.00 | 159.00 | 159.00 | 5,476 |
| 2025-12-03 | 165.50 | 166.60 | 162.00 | 162.00 | 162.00 | 7,548 |
| 2025-12-02 | 168.00 | 169.40 | 165.00 | 165.30 | 165.30 | 9,100 |
| 2025-12-01 | 170.00 | 173.90 | 167.00 | 167.00 | 167.00 | 12,722 |
| 2025-11-28 | 168.00 | 168.60 | 166.00 | 168.10 | 168.10 | 7,662 |
| 2025-11-27 | 156.90 | 168.50 | 156.60 | 166.40 | 166.40 | 22,937 |
| 2025-11-26 | 156.10 | 157.00 | 155.40 | 156.60 | 156.60 | 12,318 |
| 2025-11-25 | 157.00 | 158.00 | 155.40 | 156.00 | 156.00 | 12,957 |
| 2025-11-24 | 157.00 | 159.20 | 156.30 | 157.40 | 157.40 | 7,789 |
| 2025-11-21 | 158.00 | 158.00 | 154.90 | 157.00 | 157.00 | 13,836 |
| 2025-11-20 | 158.70 | 160.40 | 157.50 | 158.00 | 158.00 | 10,246 |
| 2025-11-19 | 159.80 | 161.00 | 158.50 | 158.80 | 158.80 | 4,887 |
| 2025-11-18 | 160.00 | 160.20 | 157.80 | 158.00 | 158.00 | 15,895 |
| 2025-11-17 | 165.80 | 165.80 | 159.70 | 160.20 | 160.20 | 19,230 |
| 2025-11-14 | 167.40 | 168.90 | 164.00 | 165.80 | 165.80 | 14,363 |
| 2025-11-13 | 167.20 | 170.60 | 166.70 | 167.40 | 167.40 | 8,810 |
| 2025-11-12 | 169.00 | 170.80 | 166.40 | 167.20 | 167.20 | 11,047 |
| 2025-11-10 | 171.30 | 173.10 | 168.90 | 168.90 | 168.90 | 6,026 |
| 2025-11-07 | 172.40 | 173.40 | 169.00 | 169.60 | 169.60 | 12,251 |
| 2025-11-06 | 172.20 | 174.60 | 172.00 | 173.00 | 173.00 | 5,186 |
| 2025-11-05 | 172.20 | 174.00 | 171.50 | 172.20 | 172.20 | 5,356 |
| 2025-11-04 | 175.20 | 175.20 | 172.20 | 172.20 | 172.20 | 10,863 |
| 2025-11-03 | 176.90 | 178.70 | 175.00 | 175.20 | 175.20 | 6,151 |
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.