11 bit studios S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 227.00 | 227.80 | 220.00 | 222.20 | 222.20 | 14,737 |
| 2025-05-13 | 226.20 | 230.80 | 224.60 | 227.20 | 227.20 | 12,412 |
| 2025-05-12 | 225.40 | 231.80 | 225.40 | 226.00 | 226.00 | 18,175 |
| 2025-05-09 | 229.00 | 229.00 | 224.80 | 225.00 | 225.00 | 8,420 |
| 2025-05-08 | 226.00 | 229.60 | 223.00 | 227.80 | 227.80 | 9,019 |
| 2025-05-07 | 223.20 | 228.00 | 223.20 | 224.80 | 224.80 | 10,013 |
| 2025-05-06 | 230.00 | 230.40 | 221.60 | 223.20 | 223.20 | 13,207 |
| 2025-05-05 | 233.00 | 234.60 | 223.80 | 229.00 | 229.00 | 18,717 |
| 2025-05-02 | 217.00 | 232.00 | 217.00 | 231.60 | 231.60 | 24,265 |
| 2025-04-30 | 224.00 | 228.00 | 216.40 | 218.00 | 218.00 | 14,783 |
| 2025-04-29 | 231.00 | 231.00 | 223.00 | 224.00 | 224.00 | 24,672 |
| 2025-04-28 | 215.00 | 233.00 | 214.00 | 229.20 | 229.20 | 57,674 |
| 2025-04-25 | 209.80 | 215.00 | 209.80 | 214.20 | 214.20 | 14,812 |
| 2025-04-24 | 210.80 | 216.40 | 205.60 | 209.80 | 209.80 | 20,851 |
| 2025-04-23 | 208.60 | 212.20 | 205.80 | 210.00 | 210.00 | 17,146 |
| 2025-04-22 | 209.00 | 210.00 | 205.20 | 207.60 | 207.60 | 11,311 |
| 2025-04-17 | 210.00 | 211.00 | 204.40 | 209.00 | 209.00 | 12,634 |
| 2025-04-16 | 206.00 | 212.00 | 205.40 | 210.00 | 210.00 | 32,030 |
| 2025-04-15 | 203.00 | 204.60 | 201.00 | 201.00 | 201.00 | 16,212 |
| 2025-04-14 | 202.20 | 204.00 | 199.00 | 202.80 | 202.80 | 11,388 |
| 2025-04-11 | 200.00 | 204.60 | 199.00 | 200.60 | 200.60 | 32,543 |
| 2025-04-10 | 196.00 | 200.00 | 188.50 | 191.00 | 191.00 | 18,749 |
| 2025-04-09 | 189.00 | 192.10 | 185.40 | 189.60 | 189.60 | 14,077 |
| 2025-04-08 | 189.00 | 192.00 | 186.60 | 191.00 | 191.00 | 16,443 |
| 2025-04-07 | 182.00 | 187.80 | 152.00 | 185.30 | 185.30 | 26,601 |
| 2025-04-04 | 184.60 | 194.20 | 184.60 | 186.60 | 186.60 | 26,363 |
| 2025-04-03 | 198.50 | 202.80 | 181.40 | 184.70 | 184.70 | 57,049 |
| 2025-04-02 | 202.00 | 204.40 | 200.00 | 204.00 | 204.00 | 8,032 |
| 2025-04-01 | 198.00 | 206.00 | 197.40 | 201.40 | 201.40 | 11,473 |
| 2025-03-31 | 201.00 | 206.00 | 197.00 | 197.00 | 197.00 | 16,346 |
| 2025-03-28 | 200.00 | 202.00 | 193.00 | 202.00 | 202.00 | 43,362 |
| 2025-03-27 | 211.00 | 211.00 | 198.40 | 199.00 | 199.00 | 41,811 |
| 2025-03-26 | 214.50 | 214.50 | 207.00 | 211.00 | 211.00 | 16,890 |
| 2025-03-25 | 216.00 | 216.00 | 211.00 | 214.00 | 214.00 | 10,747 |
| 2025-03-24 | 209.50 | 217.00 | 208.00 | 216.00 | 216.00 | 18,967 |
| 2025-03-21 | 210.00 | 212.00 | 206.00 | 206.00 | 206.00 | 13,694 |
| 2025-03-20 | 209.50 | 212.50 | 207.00 | 212.00 | 212.00 | 7,929 |
| 2025-03-19 | 211.00 | 212.00 | 207.00 | 209.00 | 209.00 | 8,491 |
| 2025-03-18 | 214.50 | 214.50 | 208.50 | 211.00 | 211.00 | 10,635 |
| 2025-03-17 | 213.50 | 216.50 | 210.00 | 214.00 | 214.00 | 18,945 |
| 2025-03-14 | 214.50 | 214.50 | 210.00 | 211.00 | 211.00 | 6,120 |
| 2025-03-13 | 213.50 | 214.00 | 209.00 | 212.50 | 212.50 | 11,914 |
| 2025-03-12 | 203.50 | 213.00 | 203.00 | 213.00 | 213.00 | 23,568 |
| 2025-03-11 | 200.00 | 205.00 | 200.00 | 201.50 | 201.50 | 13,573 |
| 2025-03-10 | 205.50 | 207.00 | 198.60 | 200.00 | 200.00 | 15,582 |
| 2025-03-07 | 208.00 | 208.50 | 204.50 | 207.00 | 207.00 | 8,878 |
| 2025-03-06 | 208.50 | 211.50 | 206.00 | 206.50 | 206.50 | 14,235 |
| 2025-03-05 | 206.00 | 211.00 | 205.50 | 208.50 | 208.50 | 16,380 |
| 2025-03-04 | 202.00 | 208.50 | 202.00 | 204.00 | 204.00 | 20,692 |
| 2025-03-03 | 205.00 | 209.00 | 200.00 | 204.50 | 204.50 | 18,085 |
| 2025-02-28 | 206.00 | 211.00 | 202.00 | 209.00 | 209.00 | 22,903 |
| 2025-02-27 | 214.00 | 216.00 | 205.00 | 207.00 | 207.00 | 18,826 |
| 2025-02-26 | 217.00 | 220.00 | 195.80 | 214.00 | 214.00 | 38,059 |
| 2025-02-25 | 222.00 | 224.50 | 217.00 | 217.00 | 217.00 | 13,010 |
| 2025-02-24 | 226.00 | 226.00 | 220.00 | 220.50 | 220.50 | 11,669 |
| 2025-02-21 | 219.50 | 227.50 | 219.50 | 226.00 | 226.00 | 24,528 |
| 2025-02-20 | 219.50 | 222.00 | 214.50 | 217.00 | 217.00 | 12,968 |
| 2025-02-19 | 224.50 | 225.50 | 214.00 | 218.00 | 218.00 | 24,926 |
| 2025-02-18 | 232.00 | 233.00 | 221.50 | 222.00 | 222.00 | 28,533 |
| 2025-02-17 | 221.50 | 232.50 | 218.00 | 229.50 | 229.50 | 32,967 |
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.