11 bit studios S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 274.00 | 274.00 | 266.00 | 270.00 | 270.00 | 20,786 |
| 2024-11-13 | 267.00 | 277.00 | 265.00 | 271.00 | 271.00 | 19,256 |
| 2024-11-12 | 274.50 | 275.50 | 264.00 | 264.00 | 264.00 | 14,561 |
| 2024-11-08 | 272.00 | 274.00 | 269.00 | 272.00 | 272.00 | 14,363 |
| 2024-11-07 | 268.50 | 273.00 | 267.00 | 270.00 | 270.00 | 15,442 |
| 2024-11-06 | 263.50 | 271.00 | 263.50 | 266.50 | 266.50 | 26,678 |
| 2024-11-05 | 259.50 | 263.50 | 258.00 | 260.50 | 260.50 | 10,363 |
| 2024-11-04 | 258.00 | 261.50 | 256.00 | 260.50 | 260.50 | 8,040 |
| 2024-10-31 | 258.50 | 259.50 | 253.50 | 258.00 | 258.00 | 7,267 |
| 2024-10-30 | 264.00 | 264.00 | 255.00 | 259.50 | 259.50 | 13,236 |
| 2024-10-29 | 267.00 | 268.50 | 261.50 | 262.00 | 262.00 | 15,463 |
| 2024-10-28 | 261.00 | 273.00 | 261.00 | 265.00 | 265.00 | 36,377 |
| 2024-10-25 | 257.50 | 261.50 | 254.00 | 260.00 | 260.00 | 22,411 |
| 2024-10-24 | 258.00 | 259.50 | 255.50 | 257.50 | 257.50 | 12,806 |
| 2024-10-23 | 258.00 | 259.00 | 251.50 | 255.00 | 255.00 | 16,453 |
| 2024-10-22 | 260.00 | 262.00 | 256.50 | 259.00 | 259.00 | 15,138 |
| 2024-10-21 | 272.50 | 273.50 | 258.00 | 259.00 | 259.00 | 29,981 |
| 2024-10-18 | 269.00 | 276.00 | 266.00 | 270.00 | 270.00 | 13,806 |
| 2024-10-17 | 270.00 | 274.00 | 266.00 | 268.00 | 268.00 | 13,540 |
| 2024-10-16 | 279.50 | 279.50 | 269.50 | 270.00 | 270.00 | 21,063 |
| 2024-10-15 | 285.00 | 286.00 | 275.50 | 278.00 | 278.00 | 20,465 |
| 2024-10-14 | 281.50 | 288.50 | 276.50 | 283.00 | 283.00 | 38,744 |
| 2024-10-11 | 265.50 | 278.00 | 256.00 | 278.00 | 278.00 | 50,040 |
| 2024-10-10 | 278.00 | 278.00 | 258.00 | 264.00 | 264.00 | 44,840 |
| 2024-10-09 | 274.00 | 282.00 | 272.00 | 274.50 | 274.50 | 28,378 |
| 2024-10-08 | 290.00 | 290.00 | 274.00 | 274.50 | 274.50 | 49,248 |
| 2024-10-07 | 291.50 | 298.00 | 288.00 | 290.00 | 290.00 | 32,201 |
| 2024-10-04 | 294.00 | 296.50 | 286.50 | 290.00 | 290.00 | 29,485 |
| 2024-10-03 | 300.00 | 303.00 | 290.00 | 290.50 | 290.50 | 35,998 |
| 2024-10-02 | 297.00 | 304.00 | 287.00 | 301.00 | 301.00 | 82,940 |
| 2024-10-01 | 318.50 | 318.50 | 299.50 | 303.50 | 303.50 | 50,659 |
| 2024-09-30 | 322.00 | 332.00 | 312.00 | 313.00 | 313.00 | 67,918 |
| 2024-09-27 | 321.00 | 337.00 | 315.50 | 320.00 | 320.00 | 144,935 |
| 2024-09-26 | 305.00 | 323.50 | 299.00 | 310.50 | 310.50 | 109,995 |
| 2024-09-25 | 299.00 | 313.50 | 290.00 | 300.00 | 300.00 | 104,626 |
| 2024-09-24 | 340.00 | 344.00 | 294.00 | 299.50 | 299.50 | 281,211 |
| 2024-09-23 | 351.00 | 374.50 | 329.00 | 335.00 | 335.00 | 333,304 |
| 2024-09-20 | 554.00 | 556.00 | 512.00 | 538.00 | 538.00 | 34,160 |
| 2024-09-19 | 577.00 | 577.00 | 475.00 | 540.00 | 540.00 | 118,126 |
| 2024-09-18 | 628.00 | 628.00 | 575.00 | 581.00 | 581.00 | 38,640 |
| 2024-09-17 | 636.00 | 636.00 | 614.00 | 628.00 | 628.00 | 7,940 |
| 2024-09-16 | 630.00 | 646.00 | 630.00 | 635.00 | 635.00 | 12,222 |
| 2024-09-13 | 625.00 | 625.00 | 613.00 | 624.00 | 624.00 | 1,672 |
| 2024-09-12 | 628.00 | 631.00 | 606.00 | 625.00 | 625.00 | 5,091 |
| 2024-09-11 | 633.00 | 639.00 | 612.00 | 612.00 | 612.00 | 2,885 |
| 2024-09-10 | 608.00 | 638.00 | 608.00 | 635.00 | 635.00 | 9,888 |
| 2024-09-09 | 622.00 | 622.00 | 596.00 | 606.00 | 606.00 | 4,162 |
| 2024-09-06 | 594.00 | 621.00 | 577.00 | 620.00 | 620.00 | 7,896 |
| 2024-09-05 | 626.00 | 626.00 | 592.00 | 592.00 | 592.00 | 4,546 |
| 2024-09-04 | 621.00 | 630.00 | 614.00 | 626.00 | 626.00 | 2,759 |
| 2024-09-03 | 633.00 | 641.00 | 627.00 | 627.00 | 627.00 | 3,137 |
| 2024-09-02 | 636.00 | 639.00 | 625.00 | 632.00 | 632.00 | 2,406 |
| 2024-08-30 | 629.00 | 638.00 | 628.00 | 636.00 | 636.00 | 1,539 |
| 2024-08-29 | 638.00 | 641.00 | 625.00 | 628.00 | 628.00 | 2,129 |
| 2024-08-28 | 630.00 | 641.00 | 622.00 | 639.00 | 639.00 | 3,865 |
| 2024-08-27 | 633.00 | 639.00 | 620.00 | 620.00 | 620.00 | 3,025 |
| 2024-08-26 | 637.00 | 644.00 | 625.00 | 626.00 | 626.00 | 2,988 |
| 2024-08-23 | 639.00 | 642.00 | 630.00 | 637.00 | 637.00 | 965 |
| 2024-08-22 | 644.00 | 650.00 | 630.00 | 638.00 | 638.00 | 2,501 |
| 2024-08-21 | 630.00 | 660.00 | 621.00 | 644.00 | 644.00 | 3,728 |
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.