Baked Games S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.680	1.970	1.680	1.940	1.940	12,316
2026-10-16	1.750	1.850	1.680	1.840	1.840	7,518
2026-10-15	1.670	1.740	1.670	1.730	1.730	3,307
2026-10-14	1.610	1.750	1.550	1.550	1.550	12,476
2026-10-13	1.640	1.640	1.640	1.640	1.640	5,107
2026-10-12	1.640	1.640	1.640	1.640	1.640	5,768
2026-10-09	1.640	1.640	1.640	1.640	1.640	2,683
2026-10-08	1.640	1.640	1.640	1.640	1.640	236
2026-10-07	1.640	1.640	1.640	1.640	1.640	3,047
2026-10-06	1.640	1.640	1.640	1.640	1.640	1,885
2026-10-05	1.640	1.640	1.640	1.640	1.640	0
2026-10-02	1.610	1.670	1.540	1.640	1.640	1,517
2026-10-01	1.800	1.800	1.510	1.610	1.610	6,001
2026-09-30	1.830	1.830	1.750	1.750	1.750	205
2026-09-29	1.840	1.840	1.750	1.840	1.840	36
2026-09-28	1.730	1.840	1.730	1.840	1.840	1,461
2026-09-25	1.740	1.740	1.670	1.700	1.700	1,093
2026-09-24	1.740	1.740	1.670	1.670	1.670	2,888
2026-09-23	1.800	1.800	1.740	1.740	1.740	1,361
2026-09-22	1.800	1.800	1.750	1.800	1.800	2,565
2026-09-21	1.750	1.790	1.670	1.790	1.790	6,350
2026-09-18	1.740	1.770	1.690	1.770	1.770	1,127
2026-09-17	1.750	1.760	1.550	1.680	1.680	11,089
2026-09-16	1.750	1.750	1.680	1.680	1.680	79
2026-09-15	1.800	1.800	1.670	1.750	1.750	7,033
2026-09-14	1.800	1.900	1.800	1.800	1.800	1,569
2026-09-11	1.850	1.860	1.850	1.860	1.860	1,436
2026-09-10	1.900	1.900	1.800	1.850	1.850	297
2026-09-09	1.980	1.980	1.830	1.860	1.860	2,917
2026-09-08	1.900	1.980	1.900	1.900	1.900	2,009
2026-09-07	2.120	2.120	1.770	1.890	1.890	15,245
2026-09-04	2.060	2.080	1.840	2.040	2.040	4,557
2026-09-03	2.060	2.080	2.060	2.080	2.080	1,145
2026-09-02	2.020	2.100	1.960	2.040	2.040	2,531
2026-09-01	2.000	2.140	1.810	1.840	1.840	20,770
2026-08-31	2.100	2.200	1.860	2.000	2.000	9,238
2026-08-28	2.140	2.140	2.100	2.100	2.100	28
2026-08-27	2.080	2.220	2.000	2.160	2.160	3,330
2026-08-26	2.220	2.300	2.060	2.200	2.200	2,723
2026-08-25	2.240	2.240	2.120	2.220	2.220	321
2026-08-24	2.120	2.300	2.100	2.160	2.160	3,846
2026-08-21	2.140	2.140	2.040	2.040	2.040	1,285
2026-08-20	2.100	2.160	2.100	2.100	2.100	520
2026-08-19	2.140	2.200	2.040	2.140	2.140	3,213
2026-08-18	2.060	2.140	2.000	2.060	2.060	11,503
2026-08-17	2.200	2.300	2.140	2.140	2.140	10,035
2026-08-14	2.540	2.540	2.300	2.380	2.380	5,941
2026-08-13	2.640	2.640	2.460	2.540	2.540	7,589
2026-08-12	2.640	2.640	2.520	2.640	2.640	8,132
2026-08-11	2.580	2.660	2.480	2.600	2.600	9,388
2026-08-10	2.580	2.580	2.420	2.460	2.460	2,234
2026-08-07	2.520	2.580	2.400	2.580	2.580	4,381
2026-08-06	2.480	2.560	2.400	2.560	2.560	1,514
2026-08-05	2.480	2.480	2.320	2.480	2.480	94
2026-08-04	2.400	2.520	2.200	2.520	2.520	7,019
2026-08-03	2.420	2.420	2.280	2.400	2.400	628
2026-07-31	2.400	2.440	2.280	2.420	2.420	2,591
2026-07-30	2.200	2.400	2.180	2.400	2.400	9,631
2026-07-29	2.120	2.180	2.120	2.180	2.180	224
2026-07-28	2.140	2.260	2.140	2.220	2.220	173

Page 1 of 21 · 1,236 trading daysOlder →

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.