11 bit studios S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 210.00 | 222.00 | 209.00 | 220.00 | 220.00 | 30,658 |
| 2025-02-13 | 200.00 | 214.00 | 192.00 | 212.00 | 212.00 | 49,898 |
| 2025-02-12 | 209.50 | 223.50 | 206.00 | 209.00 | 209.00 | 65,849 |
| 2025-02-11 | 209.00 | 209.50 | 204.50 | 209.00 | 209.00 | 18,142 |
| 2025-02-10 | 198.00 | 209.00 | 198.00 | 208.00 | 208.00 | 20,482 |
| 2025-02-07 | 200.00 | 200.00 | 196.00 | 196.00 | 196.00 | 11,849 |
| 2025-02-06 | 199.00 | 201.50 | 194.60 | 198.80 | 198.80 | 19,404 |
| 2025-02-05 | 195.00 | 203.00 | 188.00 | 193.40 | 193.40 | 34,035 |
| 2025-02-04 | 187.00 | 196.40 | 186.20 | 194.60 | 194.60 | 15,118 |
| 2025-02-03 | 190.00 | 190.60 | 184.00 | 186.20 | 186.20 | 17,917 |
| 2025-01-31 | 194.00 | 194.40 | 188.80 | 194.00 | 194.00 | 17,336 |
| 2025-01-30 | 183.80 | 193.00 | 183.80 | 192.40 | 192.40 | 29,205 |
| 2025-01-29 | 184.20 | 186.80 | 181.60 | 182.40 | 182.40 | 15,301 |
| 2025-01-28 | 176.20 | 182.80 | 176.20 | 182.60 | 182.60 | 18,804 |
| 2025-01-27 | 178.60 | 180.00 | 174.00 | 176.20 | 176.20 | 10,570 |
| 2025-01-24 | 177.80 | 181.80 | 175.80 | 178.60 | 178.60 | 20,692 |
| 2025-01-23 | 175.80 | 178.00 | 173.20 | 175.40 | 175.40 | 10,983 |
| 2025-01-22 | 173.00 | 178.00 | 172.00 | 174.00 | 174.00 | 19,570 |
| 2025-01-21 | 176.60 | 178.00 | 171.20 | 172.60 | 172.60 | 9,295 |
| 2025-01-20 | 176.00 | 179.00 | 174.80 | 176.60 | 176.60 | 16,914 |
| 2025-01-17 | 169.80 | 175.80 | 167.20 | 174.60 | 174.60 | 29,197 |
| 2025-01-16 | 171.00 | 171.00 | 166.00 | 170.00 | 170.00 | 12,085 |
| 2025-01-15 | 172.00 | 172.00 | 165.80 | 169.00 | 169.00 | 16,522 |
| 2025-01-14 | 172.00 | 172.00 | 168.80 | 171.00 | 171.00 | 14,449 |
| 2025-01-13 | 175.00 | 175.00 | 169.00 | 169.40 | 169.40 | 14,304 |
| 2025-01-10 | 179.00 | 179.00 | 171.80 | 175.00 | 175.00 | 15,173 |
| 2025-01-09 | 178.00 | 182.40 | 173.00 | 175.00 | 175.00 | 29,120 |
| 2025-01-08 | 188.00 | 188.00 | 178.80 | 179.20 | 179.20 | 39,759 |
| 2025-01-07 | 179.00 | 191.80 | 178.80 | 187.00 | 187.00 | 66,182 |
| 2025-01-03 | 179.80 | 182.00 | 175.40 | 176.60 | 176.60 | 26,810 |
| 2025-01-02 | 175.00 | 181.80 | 171.00 | 177.20 | 177.20 | 73,143 |
| 2024-12-30 | 166.80 | 175.60 | 165.00 | 170.20 | 170.20 | 86,013 |
| 2024-12-27 | 154.40 | 165.40 | 154.40 | 161.60 | 161.60 | 56,184 |
| 2024-12-23 | 155.00 | 157.80 | 150.40 | 152.60 | 152.60 | 66,067 |
| 2024-12-20 | 158.80 | 161.00 | 152.60 | 152.60 | 152.60 | 56,090 |
| 2024-12-19 | 164.00 | 164.40 | 157.60 | 158.80 | 158.80 | 34,616 |
| 2024-12-18 | 150.00 | 173.00 | 149.40 | 164.80 | 164.80 | 187,706 |
| 2024-12-17 | 169.20 | 170.40 | 149.20 | 150.00 | 150.00 | 162,624 |
| 2024-12-16 | 177.00 | 181.40 | 169.20 | 169.20 | 169.20 | 67,800 |
| 2024-12-13 | 169.20 | 176.40 | 168.20 | 174.80 | 174.80 | 74,035 |
| 2024-12-12 | 200.00 | 200.50 | 165.20 | 169.20 | 169.20 | 197,970 |
| 2024-12-11 | 249.50 | 249.50 | 200.50 | 200.50 | 200.50 | 190,455 |
| 2024-12-10 | 258.00 | 259.00 | 253.50 | 259.00 | 259.00 | 13,149 |
| 2024-12-09 | 256.50 | 262.50 | 254.50 | 258.00 | 258.00 | 20,112 |
| 2024-12-06 | 254.00 | 258.00 | 251.00 | 255.50 | 255.50 | 19,171 |
| 2024-12-05 | 248.00 | 254.00 | 248.00 | 254.00 | 254.00 | 25,001 |
| 2024-12-04 | 247.00 | 249.00 | 245.00 | 248.00 | 248.00 | 10,500 |
| 2024-12-03 | 253.50 | 254.00 | 246.00 | 247.50 | 247.50 | 15,343 |
| 2024-12-02 | 251.00 | 257.00 | 250.00 | 253.00 | 253.00 | 16,924 |
| 2024-11-29 | 259.00 | 259.00 | 247.50 | 251.00 | 251.00 | 15,481 |
| 2024-11-28 | 250.50 | 255.50 | 250.50 | 255.50 | 255.50 | 10,038 |
| 2024-11-27 | 259.00 | 259.50 | 248.50 | 249.50 | 249.50 | 14,401 |
| 2024-11-26 | 253.00 | 259.50 | 250.00 | 257.50 | 257.50 | 12,886 |
| 2024-11-25 | 249.00 | 252.50 | 244.00 | 252.00 | 252.00 | 13,280 |
| 2024-11-22 | 245.00 | 247.00 | 239.00 | 246.00 | 246.00 | 8,351 |
| 2024-11-21 | 248.00 | 248.00 | 239.50 | 244.00 | 244.00 | 11,483 |
| 2024-11-20 | 242.00 | 249.00 | 239.00 | 239.50 | 239.50 | 17,038 |
| 2024-11-19 | 248.00 | 250.00 | 231.50 | 238.50 | 238.50 | 43,715 |
| 2024-11-18 | 262.00 | 262.00 | 247.50 | 248.00 | 248.00 | 26,515 |
| 2024-11-15 | 286.00 | 292.00 | 259.00 | 259.00 | 259.00 | 75,089 |
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.