Baked Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 4.340 | 4.400 | 4.340 | 4.340 | 4.340 | 80 |
| 2024-08-06 | 4.110 | 4.300 | 4.110 | 4.290 | 4.290 | 130 |
| 2024-08-05 | 4.360 | 4.360 | 3.900 | 4.110 | 4.110 | 566 |
| 2024-08-02 | 4.340 | 4.600 | 4.340 | 4.560 | 4.560 | 336 |
| 2024-08-01 | 4.330 | 4.400 | 4.260 | 4.300 | 4.300 | 633 |
| 2024-07-31 | 4.330 | 4.330 | 4.220 | 4.300 | 4.300 | 809 |
| 2024-07-30 | 4.360 | 4.480 | 4.140 | 4.330 | 4.330 | 690 |
| 2024-07-29 | 4.540 | 4.540 | 4.440 | 4.500 | 4.500 | 494 |
| 2024-07-26 | 4.380 | 4.540 | 4.320 | 4.520 | 4.520 | 1,162 |
| 2024-07-25 | 4.420 | 4.420 | 4.030 | 4.380 | 4.380 | 768 |
| 2024-07-24 | 4.540 | 4.660 | 4.530 | 4.530 | 4.530 | 214 |
| 2024-07-22 | 4.590 | 4.590 | 4.300 | 4.550 | 4.550 | 1,275 |
| 2024-07-19 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 39 |
| 2024-07-18 | 4.620 | 4.620 | 4.400 | 4.600 | 4.600 | 280 |
| 2024-07-17 | 4.590 | 4.640 | 4.500 | 4.590 | 4.590 | 224 |
| 2024-07-16 | 4.600 | 4.600 | 4.590 | 4.590 | 4.590 | 67 |
| 2024-07-15 | 4.680 | 4.680 | 4.410 | 4.600 | 4.600 | 2,774 |
| 2024-07-12 | 4.760 | 4.880 | 4.700 | 4.700 | 4.700 | 197 |
| 2024-07-11 | 4.880 | 4.880 | 4.840 | 4.840 | 4.840 | 84 |
| 2024-07-10 | 5.060 | 5.060 | 4.900 | 4.900 | 4.900 | 65 |
| 2024-07-09 | 5.340 | 5.360 | 5.000 | 5.000 | 5.000 | 401 |
| 2024-07-08 | 4.960 | 5.400 | 4.960 | 5.160 | 5.160 | 1,005 |
| 2024-07-05 | 4.580 | 5.180 | 4.000 | 4.900 | 4.900 | 2,508 |
| 2024-07-03 | 4.500 | 4.600 | 4.460 | 4.580 | 4.580 | 276 |
| 2024-07-02 | 4.460 | 4.460 | 4.300 | 4.460 | 4.460 | 673 |
| 2024-07-01 | 4.780 | 4.780 | 4.500 | 4.500 | 4.500 | 707 |
| 2024-06-28 | 4.780 | 4.850 | 4.560 | 4.780 | 4.780 | 154 |
| 2024-06-27 | 4.580 | 4.780 | 4.580 | 4.780 | 4.780 | 560 |
| 2024-06-25 | 4.800 | 4.800 | 4.780 | 4.780 | 4.780 | 6 |
| 2024-06-24 | 4.820 | 4.820 | 4.800 | 4.800 | 4.800 | 51 |
| 2024-06-21 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 40 |
| 2024-06-20 | 4.780 | 4.820 | 4.600 | 4.600 | 4.600 | 283 |
| 2024-06-19 | 4.780 | 4.780 | 4.650 | 4.650 | 4.650 | 303 |
| 2024-06-18 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 10 |
| 2024-06-17 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 4 |
| 2024-06-14 | 4.680 | 4.880 | 4.680 | 4.860 | 4.860 | 121 |
| 2024-06-13 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 35 |
| 2024-06-12 | 4.770 | 4.970 | 4.770 | 4.880 | 4.880 | 798 |
| 2024-06-11 | 4.700 | 4.750 | 4.520 | 4.740 | 4.740 | 376 |
| 2024-06-10 | 4.660 | 4.700 | 4.200 | 4.650 | 4.650 | 1,226 |
| 2024-06-07 | 4.770 | 4.780 | 4.460 | 4.600 | 4.600 | 1,545 |
| 2024-06-06 | 4.640 | 4.900 | 4.640 | 4.700 | 4.700 | 1,061 |
| 2024-06-05 | 4.560 | 4.860 | 4.200 | 4.480 | 4.480 | 2,145 |
| 2024-06-04 | 4.580 | 4.580 | 4.270 | 4.270 | 4.270 | 2,458 |
| 2024-06-03 | 4.740 | 4.770 | 4.570 | 4.570 | 4.570 | 1,073 |
| 2024-05-31 | 4.770 | 4.770 | 4.600 | 4.750 | 4.750 | 1,533 |
| 2024-05-29 | 4.820 | 4.820 | 4.700 | 4.750 | 4.750 | 784 |
| 2024-05-28 | 4.860 | 4.880 | 4.820 | 4.820 | 4.820 | 147 |
| 2024-05-27 | 4.880 | 4.880 | 4.860 | 4.860 | 4.860 | 29 |
| 2024-05-24 | 4.820 | 4.880 | 4.700 | 4.880 | 4.880 | 1,375 |
| 2024-05-23 | 4.900 | 4.980 | 4.900 | 4.920 | 4.920 | 191 |
| 2024-05-22 | 4.940 | 4.980 | 4.820 | 4.900 | 4.900 | 358 |
| 2024-05-21 | 4.980 | 4.980 | 4.920 | 4.920 | 4.920 | 52 |
| 2024-05-20 | 4.920 | 4.960 | 4.920 | 4.920 | 4.920 | 53 |
| 2024-05-17 | 4.840 | 4.980 | 4.840 | 4.920 | 4.920 | 3,267 |
| 2024-05-15 | 4.980 | 4.980 | 4.900 | 4.960 | 4.960 | 75 |
| 2024-05-14 | 4.930 | 4.980 | 4.860 | 4.970 | 4.970 | 585 |
| 2024-05-13 | 4.860 | 4.940 | 4.640 | 4.930 | 4.930 | 374 |
| 2024-05-10 | 5.040 | 5.040 | 5.000 | 5.000 | 5.000 | 55 |
| 2024-05-09 | 5.040 | 5.100 | 4.980 | 4.990 | 4.990 | 378 |
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.