Baked Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-25 | 6.780 | 6.780 | 6.760 | 6.760 | 6.760 | 65 |
| 2023-05-24 | 6.780 | 6.780 | 6.600 | 6.680 | 6.680 | 1,668 |
| 2023-05-23 | 6.940 | 6.980 | 6.380 | 6.700 | 6.700 | 686 |
| 2023-05-22 | 6.980 | 6.980 | 6.800 | 6.980 | 6.980 | 175 |
| 2023-05-19 | 6.980 | 6.980 | 6.740 | 6.980 | 6.980 | 116 |
| 2023-05-18 | 6.840 | 6.980 | 6.540 | 6.980 | 6.980 | 170 |
| 2023-05-17 | 6.740 | 7.000 | 6.740 | 7.000 | 7.000 | 86 |
| 2023-05-16 | 6.660 | 6.860 | 6.540 | 6.860 | 6.860 | 422 |
| 2023-05-15 | 6.700 | 6.800 | 6.500 | 6.600 | 6.600 | 425 |
| 2023-05-12 | 6.020 | 6.840 | 6.020 | 6.700 | 6.700 | 1,215 |
| 2023-05-11 | 5.960 | 6.040 | 5.820 | 6.020 | 6.020 | 898 |
| 2023-05-10 | 5.920 | 5.960 | 5.880 | 5.960 | 5.960 | 576 |
| 2023-05-09 | 6.140 | 6.140 | 5.860 | 5.920 | 5.920 | 576 |
| 2023-05-08 | 6.320 | 6.320 | 6.100 | 6.180 | 6.180 | 873 |
| 2023-05-05 | 6.340 | 6.340 | 6.300 | 6.320 | 6.320 | 121 |
| 2023-05-04 | 6.360 | 6.360 | 6.220 | 6.360 | 6.360 | 749 |
| 2023-05-02 | 6.480 | 6.480 | 6.240 | 6.360 | 6.360 | 139 |
| 2023-04-28 | 6.800 | 6.800 | 6.120 | 6.480 | 6.480 | 1,392 |
| 2023-04-27 | 7.000 | 7.000 | 6.700 | 6.700 | 6.700 | 257 |
| 2023-04-26 | 7.040 | 7.220 | 6.700 | 7.000 | 7.000 | 390 |
| 2023-04-25 | 7.100 | 7.100 | 6.300 | 7.000 | 7.000 | 673 |
| 2023-04-24 | 7.380 | 7.380 | 7.100 | 7.200 | 7.200 | 462 |
| 2023-04-21 | 7.360 | 7.380 | 7.360 | 7.380 | 7.380 | 55 |
| 2023-04-20 | 7.460 | 7.460 | 7.260 | 7.360 | 7.360 | 181 |
| 2023-04-19 | 7.400 | 7.450 | 7.400 | 7.450 | 7.450 | 55 |
| 2023-04-18 | 7.240 | 7.450 | 7.150 | 7.450 | 7.450 | 274 |
| 2023-04-17 | 7.400 | 7.440 | 7.250 | 7.250 | 7.250 | 55 |
| 2023-04-14 | 7.350 | 7.400 | 7.350 | 7.400 | 7.400 | 45 |
| 2023-04-13 | 7.250 | 7.300 | 7.250 | 7.300 | 7.300 | 18 |
| 2023-04-12 | 7.440 | 7.450 | 7.000 | 7.200 | 7.200 | 701 |
| 2023-04-11 | 7.700 | 7.720 | 7.440 | 7.440 | 7.440 | 451 |
| 2023-04-06 | 7.660 | 7.700 | 7.660 | 7.700 | 7.700 | 78 |
| 2023-04-05 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 2 |
| 2023-04-04 | 7.570 | 7.680 | 7.570 | 7.670 | 7.670 | 85 |
| 2023-04-03 | 7.600 | 7.600 | 7.420 | 7.580 | 7.580 | 272 |
| 2023-03-31 | 7.650 | 7.680 | 7.570 | 7.680 | 7.680 | 580 |
| 2023-03-30 | 7.670 | 7.670 | 7.650 | 7.650 | 7.650 | 40 |
| 2023-03-29 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 550 |
| 2023-03-27 | 7.680 | 7.720 | 7.500 | 7.720 | 7.720 | 335 |
| 2023-03-24 | 7.760 | 7.760 | 7.500 | 7.750 | 7.750 | 375 |
| 2023-03-23 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 20 |
| 2023-03-22 | 7.760 | 7.760 | 7.660 | 7.660 | 7.660 | 65 |
| 2023-03-21 | 7.680 | 7.770 | 7.500 | 7.760 | 7.760 | 452 |
| 2023-03-20 | 7.700 | 7.700 | 7.500 | 7.680 | 7.680 | 338 |
| 2023-03-17 | 7.500 | 7.770 | 7.500 | 7.680 | 7.680 | 593 |
| 2023-03-16 | 7.700 | 7.700 | 7.120 | 7.500 | 7.500 | 745 |
| 2023-03-15 | 7.720 | 7.790 | 7.700 | 7.790 | 7.790 | 73 |
| 2023-03-14 | 7.720 | 7.830 | 7.650 | 7.800 | 7.800 | 1,239 |
| 2023-03-13 | 7.790 | 7.790 | 7.600 | 7.730 | 7.730 | 171 |
| 2023-03-10 | 7.800 | 7.840 | 7.320 | 7.320 | 7.320 | 1,348 |
| 2023-03-09 | 7.700 | 7.790 | 7.500 | 7.790 | 7.790 | 694 |
| 2023-03-08 | 7.800 | 7.800 | 7.440 | 7.700 | 7.700 | 996 |
| 2023-03-07 | 7.870 | 7.870 | 7.650 | 7.720 | 7.720 | 500 |
| 2023-03-06 | 7.890 | 7.890 | 7.820 | 7.820 | 7.820 | 24 |
| 2023-03-03 | 7.890 | 7.890 | 7.710 | 7.880 | 7.880 | 475 |
| 2023-03-02 | 7.830 | 7.890 | 7.830 | 7.880 | 7.880 | 579 |
| 2023-03-01 | 7.770 | 7.860 | 7.750 | 7.800 | 7.800 | 1,069 |
| 2023-02-28 | 7.580 | 7.780 | 7.540 | 7.750 | 7.750 | 1,056 |
| 2023-02-27 | 7.700 | 7.890 | 7.000 | 7.000 | 7.000 | 1,452 |
| 2023-02-24 | 7.840 | 7.840 | 7.680 | 7.700 | 7.700 | 221 |
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.