Baked Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 5.000 | 5.080 | 5.000 | 5.080 | 5.080 | 65 |
| 2024-05-07 | 5.000 | 5.100 | 4.900 | 5.000 | 5.000 | 690 |
| 2024-05-06 | 5.160 | 5.160 | 4.860 | 4.860 | 4.860 | 59 |
| 2024-05-02 | 5.040 | 5.160 | 4.960 | 5.000 | 5.000 | 275 |
| 2024-04-30 | 5.000 | 5.000 | 4.820 | 4.980 | 4.980 | 352 |
| 2024-04-29 | 5.000 | 5.000 | 4.900 | 4.990 | 4.990 | 249 |
| 2024-04-26 | 4.920 | 5.000 | 4.920 | 4.980 | 4.980 | 853 |
| 2024-04-25 | 5.000 | 5.000 | 4.720 | 4.980 | 4.980 | 955 |
| 2024-04-24 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 77 |
| 2024-04-23 | 5.000 | 5.000 | 4.900 | 5.000 | 5.000 | 783 |
| 2024-04-22 | 4.960 | 5.000 | 4.900 | 5.000 | 5.000 | 99 |
| 2024-04-19 | 5.000 | 5.000 | 4.600 | 4.960 | 4.960 | 1,248 |
| 2024-04-18 | 4.860 | 5.000 | 4.840 | 4.960 | 4.960 | 1,051 |
| 2024-04-17 | 5.180 | 5.180 | 4.880 | 4.880 | 4.880 | 585 |
| 2024-04-16 | 5.200 | 5.200 | 5.040 | 5.060 | 5.060 | 504 |
| 2024-04-15 | 5.180 | 5.200 | 5.080 | 5.180 | 5.180 | 70 |
| 2024-04-12 | 5.240 | 5.240 | 5.020 | 5.180 | 5.180 | 396 |
| 2024-04-11 | 5.260 | 5.380 | 5.260 | 5.260 | 5.260 | 173 |
| 2024-04-10 | 5.380 | 5.380 | 5.020 | 5.020 | 5.020 | 245 |
| 2024-04-09 | 5.480 | 5.480 | 5.380 | 5.380 | 5.380 | 50 |
| 2024-04-08 | 5.220 | 5.480 | 5.200 | 5.480 | 5.480 | 370 |
| 2024-04-05 | 5.100 | 5.180 | 4.900 | 5.180 | 5.180 | 739 |
| 2024-04-04 | 5.260 | 5.400 | 5.000 | 5.020 | 5.020 | 2,295 |
| 2024-04-03 | 5.400 | 5.400 | 5.240 | 5.240 | 5.240 | 395 |
| 2024-04-02 | 5.500 | 5.500 | 4.900 | 5.400 | 5.400 | 2,549 |
| 2024-03-28 | 5.500 | 5.500 | 5.300 | 5.400 | 5.400 | 808 |
| 2024-03-27 | 5.580 | 5.580 | 5.500 | 5.500 | 5.500 | 61 |
| 2024-03-26 | 5.560 | 5.760 | 5.500 | 5.600 | 5.600 | 458 |
| 2024-03-25 | 5.700 | 5.700 | 5.100 | 5.520 | 5.520 | 4,024 |
| 2024-03-22 | 5.780 | 5.860 | 5.780 | 5.860 | 5.860 | 96 |
| 2024-03-21 | 5.840 | 5.840 | 5.300 | 5.740 | 5.740 | 1,525 |
| 2024-03-20 | 5.900 | 5.900 | 5.700 | 5.840 | 5.840 | 692 |
| 2024-03-19 | 5.720 | 5.900 | 5.720 | 5.900 | 5.900 | 489 |
| 2024-03-18 | 5.880 | 5.960 | 5.800 | 5.960 | 5.960 | 693 |
| 2024-03-15 | 5.980 | 5.980 | 5.760 | 5.880 | 5.880 | 257 |
| 2024-03-14 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 37 |
| 2024-03-13 | 5.920 | 6.000 | 5.800 | 5.980 | 5.980 | 655 |
| 2024-03-12 | 6.000 | 6.000 | 5.980 | 5.980 | 5.980 | 182 |
| 2024-03-11 | 6.220 | 6.220 | 6.000 | 6.000 | 6.000 | 332 |
| 2024-03-08 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 25 |
| 2024-03-07 | 6.200 | 6.220 | 6.200 | 6.220 | 6.220 | 32 |
| 2024-03-06 | 6.160 | 6.240 | 6.160 | 6.220 | 6.220 | 282 |
| 2024-03-05 | 6.240 | 6.240 | 6.060 | 6.180 | 6.180 | 438 |
| 2024-03-04 | 6.220 | 6.300 | 6.160 | 6.240 | 6.240 | 340 |
| 2024-03-01 | 6.140 | 6.200 | 6.140 | 6.200 | 6.200 | 135 |
| 2024-02-29 | 6.240 | 6.260 | 6.040 | 6.120 | 6.120 | 500 |
| 2024-02-28 | 6.220 | 6.280 | 6.100 | 6.240 | 6.240 | 561 |
| 2024-02-27 | 6.440 | 6.440 | 5.200 | 6.240 | 6.240 | 2,452 |
| 2024-02-26 | 6.280 | 6.580 | 6.280 | 6.380 | 6.380 | 1,644 |
| 2024-02-23 | 6.200 | 6.280 | 6.100 | 6.280 | 6.280 | 191 |
| 2024-02-22 | 6.160 | 6.200 | 6.000 | 6.180 | 6.180 | 950 |
| 2024-02-21 | 6.240 | 6.280 | 5.920 | 6.000 | 6.000 | 1,275 |
| 2024-02-20 | 6.220 | 6.260 | 6.220 | 6.220 | 6.220 | 100 |
| 2024-02-19 | 6.280 | 6.280 | 6.100 | 6.180 | 6.180 | 545 |
| 2024-02-16 | 6.260 | 6.300 | 6.040 | 6.280 | 6.280 | 449 |
| 2024-02-15 | 6.200 | 6.280 | 6.160 | 6.260 | 6.260 | 479 |
| 2024-02-14 | 6.260 | 6.660 | 6.200 | 6.280 | 6.280 | 3,323 |
| 2024-02-13 | 6.240 | 6.280 | 5.880 | 6.260 | 6.260 | 600 |
| 2024-02-12 | 6.460 | 6.540 | 6.280 | 6.300 | 6.300 | 424 |
| 2024-02-09 | 6.200 | 6.640 | 6.200 | 6.380 | 6.380 | 1,399 |
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.