Baked Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 6.200 | 6.640 | 6.200 | 6.380 | 6.380 | 1,399 |
| 2024-02-08 | 6.480 | 6.500 | 6.180 | 6.200 | 6.200 | 1,106 |
| 2024-02-07 | 6.580 | 6.700 | 6.300 | 6.400 | 6.400 | 656 |
| 2024-02-06 | 6.700 | 6.700 | 6.200 | 6.200 | 6.200 | 1,797 |
| 2024-02-05 | 6.660 | 6.700 | 6.500 | 6.700 | 6.700 | 505 |
| 2024-02-02 | 6.700 | 6.700 | 6.600 | 6.660 | 6.660 | 184 |
| 2024-02-01 | 6.700 | 6.700 | 6.640 | 6.700 | 6.700 | 212 |
| 2024-01-31 | 6.700 | 6.700 | 6.600 | 6.700 | 6.700 | 98 |
| 2024-01-30 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 222 |
| 2024-01-29 | 6.700 | 6.700 | 6.680 | 6.680 | 6.680 | 32 |
| 2024-01-26 | 6.700 | 6.700 | 6.500 | 6.700 | 6.700 | 643 |
| 2024-01-25 | 6.060 | 6.700 | 6.060 | 6.700 | 6.700 | 8,554 |
| 2024-01-24 | 5.980 | 6.080 | 5.900 | 6.080 | 6.080 | 2,303 |
| 2024-01-23 | 5.940 | 5.980 | 5.700 | 5.900 | 5.900 | 730 |
| 2024-01-22 | 5.900 | 5.940 | 5.900 | 5.940 | 5.940 | 32 |
| 2024-01-19 | 5.900 | 5.900 | 5.680 | 5.820 | 5.820 | 1,660 |
| 2024-01-18 | 5.620 | 5.940 | 5.620 | 5.840 | 5.840 | 1,031 |
| 2024-01-17 | 5.820 | 5.980 | 5.700 | 5.800 | 5.800 | 1,182 |
| 2024-01-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2 |
| 2024-01-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2 |
| 2024-01-12 | 6.000 | 6.000 | 5.940 | 6.000 | 6.000 | 36 |
| 2024-01-11 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2 |
| 2024-01-10 | 6.020 | 6.020 | 6.000 | 6.000 | 6.000 | 206 |
| 2024-01-09 | 6.020 | 6.020 | 6.000 | 6.020 | 6.020 | 194 |
| 2024-01-08 | 6.020 | 6.020 | 5.940 | 6.020 | 6.020 | 28 |
| 2024-01-05 | 5.960 | 6.020 | 5.940 | 6.020 | 6.020 | 974 |
| 2024-01-04 | 5.960 | 5.960 | 5.940 | 5.960 | 5.960 | 570 |
| 2024-01-03 | 6.000 | 6.000 | 5.960 | 5.960 | 5.960 | 29 |
| 2024-01-02 | 6.080 | 6.080 | 5.600 | 5.760 | 5.760 | 620 |
| 2023-12-29 | 5.900 | 5.940 | 5.700 | 5.900 | 5.900 | 695 |
| 2023-12-28 | 5.640 | 5.920 | 5.620 | 5.920 | 5.920 | 1,422 |
| 2023-12-27 | 5.660 | 5.660 | 5.500 | 5.620 | 5.620 | 4,686 |
| 2023-12-22 | 5.900 | 5.940 | 5.400 | 5.780 | 5.780 | 3,261 |
| 2023-12-21 | 5.680 | 5.860 | 5.460 | 5.860 | 5.860 | 3,067 |
| 2023-12-20 | 5.840 | 5.840 | 5.540 | 5.780 | 5.780 | 2,684 |
| 2023-12-19 | 5.360 | 5.840 | 5.360 | 5.840 | 5.840 | 3,698 |
| 2023-12-18 | 5.520 | 5.580 | 5.480 | 5.560 | 5.560 | 1,605 |
| 2023-12-15 | 5.540 | 5.540 | 5.400 | 5.520 | 5.520 | 2,465 |
| 2023-12-14 | 5.520 | 5.560 | 5.440 | 5.520 | 5.520 | 2,110 |
| 2023-12-13 | 5.520 | 5.540 | 5.400 | 5.520 | 5.520 | 4,048 |
| 2023-12-12 | 5.440 | 5.540 | 5.340 | 5.540 | 5.540 | 2,190 |
| 2023-12-11 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 20 |
| 2023-12-08 | 5.700 | 5.700 | 5.320 | 5.600 | 5.600 | 503 |
| 2023-12-07 | 5.700 | 5.700 | 5.460 | 5.700 | 5.700 | 657 |
| 2023-12-06 | 5.620 | 5.680 | 5.520 | 5.680 | 5.680 | 4,927 |
| 2023-12-05 | 5.680 | 5.680 | 5.620 | 5.620 | 5.620 | 58 |
| 2023-12-04 | 5.580 | 5.680 | 5.580 | 5.680 | 5.680 | 221 |
| 2023-12-01 | 5.660 | 5.660 | 5.440 | 5.440 | 5.440 | 872 |
| 2023-11-30 | 5.700 | 5.700 | 5.480 | 5.660 | 5.660 | 373 |
| 2023-11-29 | 5.600 | 6.000 | 5.600 | 5.700 | 5.700 | 2,296 |
| 2023-11-28 | 5.600 | 5.620 | 5.600 | 5.600 | 5.600 | 227 |
| 2023-11-27 | 5.660 | 5.660 | 5.400 | 5.600 | 5.600 | 362 |
| 2023-11-24 | 5.780 | 5.780 | 5.200 | 5.640 | 5.640 | 4,212 |
| 2023-11-23 | 5.800 | 5.800 | 5.620 | 5.780 | 5.780 | 67 |
| 2023-11-22 | 5.980 | 6.000 | 5.500 | 5.500 | 5.500 | 4,318 |
| 2023-11-21 | 5.980 | 6.000 | 5.960 | 6.000 | 6.000 | 261 |
| 2023-11-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 217 |
| 2023-11-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 30 |
| 2023-11-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 28 |
| 2023-11-15 | 6.180 | 6.180 | 6.000 | 6.000 | 6.000 | 242 |
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.