Baked Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-14 | 6.020 | 6.240 | 5.860 | 6.200 | 6.200 | 1,165 |
| 2023-11-13 | 6.080 | 6.080 | 6.000 | 6.060 | 6.060 | 82 |
| 2023-11-10 | 6.280 | 6.280 | 5.700 | 6.100 | 6.100 | 6,007 |
| 2023-11-09 | 6.100 | 6.280 | 6.100 | 6.280 | 6.280 | 405 |
| 2023-11-08 | 6.220 | 6.220 | 6.000 | 6.100 | 6.100 | 203 |
| 2023-11-07 | 6.280 | 6.280 | 6.000 | 6.220 | 6.220 | 147 |
| 2023-11-06 | 6.480 | 6.480 | 6.000 | 6.280 | 6.280 | 1,058 |
| 2023-11-03 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 50 |
| 2023-11-02 | 6.380 | 6.480 | 6.100 | 6.480 | 6.480 | 1,544 |
| 2023-10-31 | 6.380 | 6.380 | 6.000 | 6.380 | 6.380 | 46 |
| 2023-10-30 | 6.000 | 6.360 | 6.000 | 6.300 | 6.300 | 171 |
| 2023-10-27 | 6.160 | 6.360 | 5.820 | 6.200 | 6.200 | 1,895 |
| 2023-10-26 | 6.640 | 6.640 | 6.000 | 6.360 | 6.360 | 825 |
| 2023-10-25 | 5.900 | 6.700 | 5.900 | 6.680 | 6.680 | 8,840 |
| 2023-10-24 | 6.420 | 6.460 | 6.180 | 6.200 | 6.200 | 618 |
| 2023-10-23 | 6.820 | 6.820 | 6.560 | 6.560 | 6.560 | 35 |
| 2023-10-20 | 6.880 | 6.880 | 6.700 | 6.880 | 6.880 | 53 |
| 2023-10-19 | 7.100 | 7.100 | 6.400 | 6.880 | 6.880 | 654 |
| 2023-10-18 | 7.000 | 7.340 | 6.660 | 7.100 | 7.100 | 291 |
| 2023-10-17 | 6.960 | 7.580 | 6.360 | 7.000 | 7.000 | 1,777 |
| 2023-10-16 | 7.000 | 7.140 | 6.860 | 6.860 | 6.860 | 1,148 |
| 2023-10-13 | 6.980 | 7.200 | 6.520 | 7.200 | 7.200 | 5,136 |
| 2023-10-12 | 7.300 | 7.700 | 6.500 | 7.000 | 7.000 | 9,070 |
| 2023-10-11 | 7.800 | 7.860 | 7.500 | 7.560 | 7.560 | 1,261 |
| 2023-10-10 | 7.580 | 7.780 | 7.560 | 7.760 | 7.760 | 495 |
| 2023-10-09 | 7.180 | 7.600 | 7.000 | 7.580 | 7.580 | 2,090 |
| 2023-10-06 | 6.920 | 7.060 | 6.800 | 7.000 | 7.000 | 1,691 |
| 2023-10-05 | 6.920 | 6.920 | 6.300 | 6.900 | 6.900 | 255 |
| 2023-10-04 | 6.880 | 6.960 | 6.700 | 6.800 | 6.800 | 330 |
| 2023-10-03 | 7.080 | 7.080 | 6.400 | 6.660 | 6.660 | 2,387 |
| 2023-10-02 | 7.180 | 7.180 | 7.020 | 7.100 | 7.100 | 121 |
| 2023-09-29 | 7.180 | 7.200 | 6.900 | 7.000 | 7.000 | 381 |
| 2023-09-28 | 7.660 | 7.660 | 6.540 | 7.000 | 7.000 | 8,041 |
| 2023-09-27 | 7.800 | 7.800 | 7.500 | 7.500 | 7.500 | 338 |
| 2023-09-26 | 7.720 | 7.880 | 7.660 | 7.720 | 7.720 | 420 |
| 2023-09-25 | 8.120 | 8.120 | 7.600 | 7.720 | 7.720 | 1,247 |
| 2023-09-22 | 8.000 | 8.100 | 7.900 | 8.100 | 8.100 | 511 |
| 2023-09-21 | 8.260 | 8.260 | 8.000 | 8.080 | 8.080 | 1,793 |
| 2023-09-20 | 7.900 | 8.240 | 7.340 | 8.240 | 8.240 | 4,459 |
| 2023-09-19 | 8.000 | 8.100 | 7.640 | 7.900 | 7.900 | 2,609 |
| 2023-09-18 | 8.260 | 8.260 | 8.000 | 8.200 | 8.200 | 1,902 |
| 2023-09-15 | 8.220 | 8.280 | 8.080 | 8.260 | 8.260 | 484 |
| 2023-09-14 | 8.240 | 8.240 | 8.200 | 8.220 | 8.220 | 670 |
| 2023-09-13 | 8.260 | 8.260 | 8.040 | 8.240 | 8.240 | 447 |
| 2023-09-12 | 8.260 | 8.280 | 8.040 | 8.260 | 8.260 | 445 |
| 2023-09-11 | 8.360 | 8.360 | 7.960 | 8.020 | 8.020 | 2,503 |
| 2023-09-08 | 8.400 | 8.420 | 8.040 | 8.260 | 8.260 | 1,135 |
| 2023-09-07 | 8.400 | 8.400 | 8.300 | 8.380 | 8.380 | 420 |
| 2023-09-06 | 8.460 | 8.480 | 8.240 | 8.440 | 8.440 | 1,676 |
| 2023-09-05 | 8.380 | 8.480 | 8.200 | 8.460 | 8.460 | 2,394 |
| 2023-09-04 | 8.460 | 8.480 | 8.000 | 8.300 | 8.300 | 1,657 |
| 2023-09-01 | 7.900 | 8.860 | 7.700 | 8.460 | 8.460 | 16,575 |
| 2023-08-31 | 7.380 | 7.900 | 7.200 | 7.900 | 7.900 | 12,314 |
| 2023-08-30 | 6.940 | 7.380 | 6.920 | 7.360 | 7.360 | 5,369 |
| 2023-08-29 | 6.460 | 6.960 | 6.260 | 6.940 | 6.940 | 9,338 |
| 2023-08-28 | 6.500 | 6.500 | 6.400 | 6.500 | 6.500 | 70 |
| 2023-08-25 | 6.340 | 6.500 | 6.260 | 6.500 | 6.500 | 830 |
| 2023-08-24 | 6.640 | 6.640 | 6.320 | 6.640 | 6.640 | 674 |
| 2023-08-23 | 6.460 | 6.600 | 6.400 | 6.600 | 6.600 | 1,482 |
| 2023-08-22 | 6.360 | 6.400 | 6.200 | 6.400 | 6.400 | 1,301 |
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.