Baked Games S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	6.200	6.400	6.120	6.360	6.360	969
2023-08-18	6.180	6.180	6.040	6.100	6.100	258
2023-08-17	6.140	6.200	5.960	6.180	6.180	1,453
2023-08-16	5.960	6.140	5.960	6.140	6.140	866
2023-08-14	5.940	6.080	5.900	5.900	5.900	1,357
2023-08-11	6.280	6.280	5.800	6.000	6.000	1,795
2023-08-10	6.000	6.300	5.960	6.200	6.200	2,148
2023-08-09	5.900	5.980	5.780	5.840	5.840	435
2023-08-08	6.000	6.000	5.860	5.880	5.880	466
2023-08-07	6.000	6.000	5.700	5.980	5.980	756
2023-08-04	5.900	6.000	5.800	6.000	6.000	1,335
2023-08-03	6.100	6.100	5.900	6.100	6.100	611
2023-08-02	6.160	6.160	5.900	6.000	6.000	543
2023-08-01	6.160	6.160	5.960	6.000	6.000	855
2023-07-31	6.160	6.160	6.160	6.160	6.160	2
2023-07-28	6.180	6.180	6.180	6.180	6.180	102
2023-07-27	6.300	6.340	6.300	6.300	6.300	89
2023-07-26	6.100	6.240	6.020	6.240	6.240	1,361
2023-07-25	6.000	6.100	5.940	6.100	6.100	5,693
2023-07-24	6.100	6.100	6.020	6.080	6.080	627
2023-07-21	6.300	6.300	6.100	6.100	6.100	95
2023-07-20	6.200	6.200	6.080	6.100	6.100	713
2023-07-19	6.240	6.280	6.100	6.180	6.180	926
2023-07-18	6.300	6.360	6.060	6.320	6.320	597
2023-07-17	6.100	6.480	6.100	6.320	6.320	2,640
2023-07-14	6.100	6.100	5.800	5.940	5.940	2,731
2023-07-13	6.120	6.120	5.800	6.100	6.100	1,497
2023-07-12	6.000	6.120	5.800	6.120	6.120	267
2023-07-11	6.060	6.120	5.980	6.060	6.060	404
2023-07-10	6.080	6.080	5.800	6.060	6.060	357
2023-07-07	6.120	6.120	5.820	6.000	6.000	1,316
2023-07-06	6.140	6.240	6.000	6.120	6.120	566
2023-07-05	6.260	6.260	6.120	6.200	6.200	38
2023-07-04	6.120	6.640	6.120	6.260	6.260	140
2023-07-03	6.380	6.400	6.160	6.400	6.400	167
2023-06-30	6.100	6.200	6.000	6.180	6.180	2,001
2023-06-29	6.200	6.200	6.120	6.120	6.120	40
2023-06-28	6.200	6.200	6.100	6.180	6.180	590
2023-06-27	6.100	6.200	6.000	6.100	6.100	697
2023-06-26	6.200	6.200	6.100	6.100	6.100	251
2023-06-23	6.380	6.380	6.020	6.200	6.200	678
2023-06-22	6.280	6.400	6.280	6.280	6.280	60
2023-06-21	6.300	6.380	6.100	6.220	6.220	1,163
2023-06-20	6.240	6.440	6.140	6.440	6.440	2,344
2023-06-19	6.480	6.480	6.060	6.240	6.240	1,312
2023-06-16	6.480	6.480	6.320	6.440	6.440	490
2023-06-15	6.400	6.400	6.240	6.360	6.360	320
2023-06-14	6.480	6.480	6.260	6.400	6.400	613
2023-06-13	6.660	6.660	6.440	6.480	6.480	191
2023-06-12	6.680	6.680	6.680	6.680	6.680	2
2023-06-09	6.720	6.720	6.680	6.680	6.680	45
2023-06-07	6.840	6.840	6.500	6.500	6.500	572
2023-06-06	6.860	6.900	6.860	6.860	6.860	50
2023-06-05	6.860	6.900	6.740	6.860	6.860	2,402
2023-06-02	6.900	6.900	6.400	6.860	6.860	2,720
2023-06-01	6.940	6.940	6.940	6.940	6.940	2
2023-05-31	6.940	6.940	6.940	6.940	6.940	2
2023-05-30	6.960	6.960	6.960	6.960	6.960	50
2023-05-29	6.800	6.800	6.800	6.800	6.800	20
2023-05-26	6.760	6.960	6.760	6.800	6.800	430

← NewerPage 14 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.