11 bit studios S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 187.00 | 189.90 | 187.00 | 188.00 | 188.00 | 4,439 |
| 2025-08-06 | 186.30 | 188.60 | 185.90 | 187.70 | 187.70 | 3,482 |
| 2025-08-05 | 184.00 | 190.00 | 184.00 | 186.00 | 186.00 | 9,008 |
| 2025-08-04 | 184.40 | 185.90 | 184.00 | 184.00 | 184.00 | 4,706 |
| 2025-08-01 | 187.00 | 188.10 | 184.00 | 184.20 | 184.20 | 7,027 |
| 2025-07-31 | 188.40 | 189.60 | 188.00 | 189.00 | 189.00 | 7,473 |
| 2025-07-30 | 188.50 | 189.60 | 188.00 | 188.00 | 188.00 | 4,459 |
| 2025-07-29 | 189.60 | 189.60 | 186.10 | 188.00 | 188.00 | 4,936 |
| 2025-07-28 | 186.10 | 189.60 | 186.00 | 188.00 | 188.00 | 8,878 |
| 2025-07-25 | 185.00 | 186.20 | 184.00 | 186.00 | 186.00 | 7,672 |
| 2025-07-24 | 185.70 | 186.30 | 183.50 | 183.60 | 183.60 | 5,666 |
| 2025-07-23 | 185.20 | 187.50 | 184.30 | 185.50 | 185.50 | 12,720 |
| 2025-07-22 | 185.00 | 186.70 | 183.20 | 185.20 | 185.20 | 4,320 |
| 2025-07-21 | 192.40 | 192.40 | 183.40 | 185.00 | 185.00 | 16,432 |
| 2025-07-18 | 182.30 | 189.60 | 182.30 | 188.00 | 188.00 | 21,705 |
| 2025-07-17 | 183.30 | 184.60 | 180.00 | 181.40 | 181.40 | 17,865 |
| 2025-07-16 | 184.60 | 185.50 | 182.30 | 183.30 | 183.30 | 10,133 |
| 2025-07-15 | 188.50 | 190.00 | 184.50 | 185.00 | 185.00 | 16,811 |
| 2025-07-14 | 188.30 | 191.00 | 185.80 | 186.60 | 186.60 | 14,384 |
| 2025-07-11 | 189.90 | 191.00 | 187.50 | 188.00 | 188.00 | 14,326 |
| 2025-07-10 | 190.60 | 193.00 | 185.10 | 188.00 | 188.00 | 25,095 |
| 2025-07-09 | 201.60 | 202.00 | 188.00 | 190.40 | 190.40 | 50,244 |
| 2025-07-08 | 204.20 | 206.00 | 199.70 | 199.80 | 199.80 | 17,577 |
| 2025-07-07 | 205.00 | 208.40 | 203.80 | 204.20 | 204.20 | 7,465 |
| 2025-07-04 | 211.00 | 211.00 | 202.40 | 206.00 | 206.00 | 10,248 |
| 2025-07-03 | 209.00 | 212.80 | 209.00 | 209.80 | 209.80 | 6,704 |
| 2025-07-02 | 212.00 | 213.00 | 209.00 | 209.00 | 209.00 | 9,699 |
| 2025-07-01 | 213.40 | 214.20 | 207.00 | 212.00 | 212.00 | 19,472 |
| 2025-06-30 | 214.00 | 215.80 | 210.80 | 211.40 | 211.40 | 11,842 |
| 2025-06-27 | 217.40 | 218.00 | 213.00 | 213.40 | 213.40 | 11,643 |
| 2025-06-26 | 219.00 | 223.00 | 213.80 | 217.40 | 217.40 | 16,371 |
| 2025-06-25 | 220.20 | 221.60 | 217.60 | 219.40 | 219.40 | 9,598 |
| 2025-06-24 | 219.80 | 221.20 | 216.80 | 218.60 | 218.60 | 9,062 |
| 2025-06-23 | 215.00 | 220.40 | 215.00 | 218.00 | 218.00 | 12,276 |
| 2025-06-20 | 216.00 | 225.00 | 214.00 | 215.00 | 215.00 | 26,659 |
| 2025-06-18 | 234.80 | 234.80 | 217.40 | 219.00 | 219.00 | 33,568 |
| 2025-06-17 | 236.60 | 237.60 | 228.00 | 235.20 | 235.20 | 34,620 |
| 2025-06-16 | 242.00 | 246.00 | 231.20 | 237.80 | 237.80 | 72,126 |
| 2025-06-13 | 217.00 | 227.60 | 211.20 | 227.60 | 227.60 | 57,052 |
| 2025-06-12 | 211.60 | 222.80 | 209.40 | 218.00 | 218.00 | 27,654 |
| 2025-06-11 | 220.60 | 220.60 | 208.00 | 211.60 | 211.60 | 25,140 |
| 2025-06-10 | 228.80 | 230.80 | 219.20 | 220.60 | 220.60 | 25,985 |
| 2025-06-09 | 225.00 | 232.00 | 223.00 | 226.20 | 226.20 | 47,743 |
| 2025-06-06 | 214.00 | 222.40 | 208.20 | 218.00 | 218.00 | 17,740 |
| 2025-06-05 | 215.60 | 217.40 | 212.80 | 212.80 | 212.80 | 6,812 |
| 2025-06-04 | 213.40 | 216.20 | 212.40 | 215.40 | 215.40 | 12,115 |
| 2025-06-03 | 212.00 | 214.00 | 207.60 | 212.60 | 212.60 | 8,889 |
| 2025-06-02 | 215.40 | 215.40 | 210.80 | 211.40 | 211.40 | 9,087 |
| 2025-05-30 | 218.00 | 219.00 | 212.00 | 216.00 | 216.00 | 12,180 |
| 2025-05-29 | 210.80 | 217.80 | 210.20 | 214.60 | 214.60 | 16,154 |
| 2025-05-28 | 210.80 | 211.40 | 208.40 | 209.20 | 209.20 | 5,437 |
| 2025-05-27 | 211.00 | 211.80 | 209.00 | 210.80 | 210.80 | 4,871 |
| 2025-05-26 | 211.00 | 214.80 | 207.60 | 209.20 | 209.20 | 13,196 |
| 2025-05-23 | 212.00 | 216.00 | 207.00 | 212.00 | 212.00 | 12,076 |
| 2025-05-22 | 214.40 | 214.40 | 208.00 | 209.00 | 209.00 | 13,354 |
| 2025-05-21 | 216.00 | 217.40 | 211.20 | 215.00 | 215.00 | 9,198 |
| 2025-05-20 | 216.20 | 218.00 | 213.00 | 216.20 | 216.20 | 8,505 |
| 2025-05-19 | 214.80 | 220.80 | 212.40 | 213.40 | 213.40 | 13,314 |
| 2025-05-16 | 212.00 | 217.80 | 207.00 | 214.60 | 214.60 | 24,557 |
| 2025-05-15 | 222.20 | 226.20 | 221.00 | 222.80 | 222.80 | 8,832 |
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.