11 bit studios S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 179.00 | 179.00 | 176.10 | 176.90 | 176.90 | 4,615 |
| 2025-10-30 | 178.00 | 179.40 | 177.00 | 177.80 | 177.80 | 4,718 |
| 2025-10-29 | 180.00 | 181.00 | 175.00 | 176.50 | 176.50 | 15,330 |
| 2025-10-28 | 180.00 | 181.40 | 179.60 | 180.00 | 180.00 | 6,592 |
| 2025-10-27 | 184.00 | 184.00 | 179.50 | 179.50 | 179.50 | 6,622 |
| 2025-10-24 | 185.50 | 185.50 | 181.00 | 181.50 | 181.50 | 9,041 |
| 2025-10-23 | 185.00 | 187.50 | 184.00 | 185.50 | 185.50 | 4,775 |
| 2025-10-22 | 186.50 | 188.00 | 184.10 | 185.00 | 185.00 | 5,107 |
| 2025-10-21 | 185.90 | 187.20 | 184.00 | 185.80 | 185.80 | 4,629 |
| 2025-10-20 | 184.60 | 187.00 | 183.60 | 185.90 | 185.90 | 4,032 |
| 2025-10-17 | 186.00 | 186.60 | 180.60 | 183.90 | 183.90 | 7,834 |
| 2025-10-16 | 185.90 | 189.00 | 185.00 | 185.00 | 185.00 | 5,361 |
| 2025-10-15 | 185.00 | 188.00 | 184.30 | 186.00 | 186.00 | 5,698 |
| 2025-10-14 | 189.50 | 189.70 | 182.70 | 184.40 | 184.40 | 9,773 |
| 2025-10-13 | 190.10 | 198.00 | 185.30 | 189.50 | 189.50 | 11,759 |
| 2025-10-10 | 195.90 | 199.90 | 193.70 | 195.20 | 195.20 | 11,996 |
| 2025-10-09 | 194.00 | 198.60 | 193.20 | 195.90 | 195.90 | 8,758 |
| 2025-10-08 | 198.00 | 200.00 | 191.80 | 194.00 | 194.00 | 12,349 |
| 2025-10-07 | 199.30 | 199.30 | 195.10 | 197.00 | 197.00 | 6,401 |
| 2025-10-06 | 200.00 | 202.00 | 196.00 | 198.50 | 198.50 | 9,328 |
| 2025-10-03 | 189.80 | 202.40 | 189.80 | 199.00 | 199.00 | 30,959 |
| 2025-10-02 | 191.00 | 191.80 | 188.10 | 188.80 | 188.80 | 6,600 |
| 2025-10-01 | 189.60 | 191.90 | 188.20 | 191.00 | 191.00 | 9,699 |
| 2025-09-30 | 184.00 | 189.50 | 182.50 | 189.50 | 189.50 | 11,832 |
| 2025-09-29 | 181.00 | 184.00 | 181.00 | 183.70 | 183.70 | 5,981 |
| 2025-09-26 | 180.00 | 181.00 | 179.30 | 181.00 | 181.00 | 2,220 |
| 2025-09-25 | 180.90 | 180.90 | 179.00 | 179.80 | 179.80 | 2,764 |
| 2025-09-24 | 180.10 | 180.20 | 179.00 | 179.20 | 179.20 | 6,309 |
| 2025-09-23 | 180.00 | 182.00 | 179.80 | 181.00 | 181.00 | 4,084 |
| 2025-09-22 | 182.10 | 182.90 | 179.80 | 179.80 | 179.80 | 5,622 |
| 2025-09-19 | 184.00 | 185.80 | 181.00 | 181.00 | 181.00 | 8,309 |
| 2025-09-18 | 184.10 | 186.00 | 183.20 | 183.40 | 183.40 | 7,147 |
| 2025-09-17 | 183.10 | 184.70 | 181.90 | 184.00 | 184.00 | 5,672 |
| 2025-09-16 | 183.20 | 184.90 | 180.90 | 181.00 | 181.00 | 4,914 |
| 2025-09-15 | 180.00 | 183.40 | 179.50 | 183.10 | 183.10 | 6,278 |
| 2025-09-12 | 180.00 | 181.40 | 178.60 | 179.50 | 179.50 | 6,355 |
| 2025-09-11 | 181.00 | 181.00 | 178.00 | 179.00 | 179.00 | 6,730 |
| 2025-09-10 | 182.00 | 182.10 | 178.20 | 179.50 | 179.50 | 9,072 |
| 2025-09-09 | 181.00 | 183.00 | 180.40 | 181.50 | 181.50 | 7,977 |
| 2025-09-08 | 184.00 | 184.00 | 181.00 | 182.70 | 182.70 | 6,768 |
| 2025-09-05 | 186.00 | 186.00 | 184.00 | 184.00 | 184.00 | 5,687 |
| 2025-09-04 | 184.90 | 186.50 | 184.00 | 185.00 | 185.00 | 6,012 |
| 2025-09-03 | 186.20 | 186.20 | 184.00 | 184.30 | 184.30 | 8,161 |
| 2025-09-02 | 184.00 | 186.90 | 184.00 | 186.00 | 186.00 | 7,213 |
| 2025-09-01 | 185.00 | 186.40 | 181.60 | 184.00 | 184.00 | 7,749 |
| 2025-08-29 | 187.00 | 190.30 | 183.70 | 185.20 | 185.20 | 14,928 |
| 2025-08-28 | 184.80 | 185.50 | 182.20 | 182.60 | 182.60 | 5,397 |
| 2025-08-27 | 182.90 | 185.00 | 182.00 | 184.00 | 184.00 | 5,984 |
| 2025-08-26 | 182.50 | 184.30 | 181.50 | 182.00 | 182.00 | 5,592 |
| 2025-08-25 | 182.10 | 184.10 | 182.10 | 183.00 | 183.00 | 2,877 |
| 2025-08-22 | 184.00 | 185.40 | 182.60 | 183.00 | 183.00 | 4,647 |
| 2025-08-21 | 185.00 | 186.50 | 183.10 | 184.00 | 184.00 | 2,798 |
| 2025-08-20 | 186.00 | 187.00 | 183.60 | 183.60 | 183.60 | 3,641 |
| 2025-08-19 | 185.00 | 186.80 | 184.40 | 186.00 | 186.00 | 4,752 |
| 2025-08-18 | 183.40 | 185.60 | 182.80 | 185.00 | 185.00 | 3,978 |
| 2025-08-14 | 184.80 | 184.80 | 180.10 | 183.30 | 183.30 | 8,109 |
| 2025-08-13 | 183.00 | 185.00 | 179.00 | 184.80 | 184.80 | 13,435 |
| 2025-08-12 | 185.60 | 186.20 | 183.20 | 183.20 | 183.20 | 4,287 |
| 2025-08-11 | 188.00 | 189.30 | 183.80 | 184.00 | 184.00 | 9,814 |
| 2025-08-08 | 188.00 | 188.80 | 187.00 | 187.60 | 187.60 | 6,597 |
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.