Baked Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 7.800 | 7.840 | 7.720 | 7.720 | 7.720 | 3,622 |
| 2023-02-22 | 7.550 | 7.800 | 7.550 | 7.800 | 7.800 | 180 |
| 2023-02-20 | 7.720 | 7.730 | 7.500 | 7.730 | 7.730 | 206 |
| 2023-02-17 | 7.730 | 7.730 | 7.500 | 7.720 | 7.720 | 128 |
| 2023-02-16 | 7.770 | 7.780 | 7.700 | 7.700 | 7.700 | 303 |
| 2023-02-15 | 7.770 | 7.770 | 7.760 | 7.760 | 7.760 | 570 |
| 2023-02-14 | 7.790 | 7.790 | 7.720 | 7.720 | 7.720 | 32 |
| 2023-02-13 | 7.700 | 7.790 | 7.340 | 7.790 | 7.790 | 298 |
| 2023-02-10 | 7.790 | 7.800 | 7.790 | 7.790 | 7.790 | 175 |
| 2023-02-09 | 7.790 | 7.830 | 7.640 | 7.790 | 7.790 | 873 |
| 2023-02-08 | 7.700 | 7.800 | 7.580 | 7.580 | 7.580 | 2,267 |
| 2023-02-07 | 7.840 | 7.850 | 7.400 | 7.580 | 7.580 | 851 |
| 2023-02-06 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 21 |
| 2023-02-03 | 7.840 | 7.840 | 7.720 | 7.840 | 7.840 | 1,080 |
| 2023-02-02 | 7.780 | 7.890 | 7.700 | 7.840 | 7.840 | 1,218 |
| 2023-02-01 | 7.740 | 7.790 | 7.740 | 7.770 | 7.770 | 980 |
| 2023-01-31 | 7.740 | 7.770 | 7.450 | 7.730 | 7.730 | 710 |
| 2023-01-30 | 7.780 | 7.840 | 7.250 | 7.400 | 7.400 | 1,405 |
| 2023-01-27 | 7.800 | 7.900 | 7.000 | 7.000 | 7.000 | 1,275 |
| 2023-01-26 | 7.900 | 7.900 | 7.700 | 7.900 | 7.900 | 240 |
| 2023-01-25 | 7.900 | 7.900 | 7.890 | 7.890 | 7.890 | 80 |
| 2023-01-24 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 40 |
| 2023-01-23 | 7.640 | 7.900 | 7.440 | 7.900 | 7.900 | 865 |
| 2023-01-20 | 7.400 | 7.640 | 7.200 | 7.640 | 7.640 | 630 |
| 2023-01-19 | 7.600 | 7.600 | 7.050 | 7.400 | 7.400 | 1,256 |
| 2023-01-18 | 7.750 | 7.750 | 7.500 | 7.700 | 7.700 | 370 |
| 2023-01-17 | 7.700 | 7.750 | 7.400 | 7.550 | 7.550 | 517 |
| 2023-01-16 | 7.750 | 7.800 | 7.550 | 7.700 | 7.700 | 705 |
| 2023-01-13 | 7.800 | 7.810 | 7.400 | 7.700 | 7.700 | 1,078 |
| 2023-01-12 | 7.950 | 7.950 | 7.600 | 7.800 | 7.800 | 498 |
| 2023-01-11 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 150 |
| 2023-01-10 | 7.890 | 7.990 | 7.750 | 7.950 | 7.950 | 1,159 |
| 2023-01-09 | 8.050 | 8.130 | 6.590 | 7.900 | 7.900 | 2,833 |
| 2023-01-05 | 8.090 | 8.090 | 7.650 | 8.000 | 8.000 | 991 |
| 2023-01-04 | 8.100 | 8.160 | 7.940 | 8.070 | 8.070 | 1,330 |
| 2023-01-03 | 7.970 | 8.000 | 7.970 | 8.000 | 8.000 | 553 |
| 2023-01-02 | 7.780 | 8.480 | 7.780 | 7.980 | 7.980 | 1,130 |
| 2022-12-30 | 7.800 | 7.800 | 7.660 | 7.780 | 7.780 | 72 |
| 2022-12-29 | 7.700 | 7.800 | 7.520 | 7.800 | 7.800 | 171 |
| 2022-12-28 | 7.750 | 7.750 | 7.400 | 7.700 | 7.700 | 752 |
| 2022-12-27 | 7.760 | 7.760 | 7.520 | 7.520 | 7.520 | 619 |
| 2022-12-23 | 7.800 | 7.800 | 7.500 | 7.800 | 7.800 | 1,253 |
| 2022-12-22 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 130 |
| 2022-12-21 | 8.000 | 8.000 | 7.800 | 7.800 | 7.800 | 5,548 |
| 2022-12-20 | 7.960 | 7.980 | 7.960 | 7.980 | 7.980 | 480 |
| 2022-12-19 | 7.950 | 8.090 | 7.900 | 7.900 | 7.900 | 765 |
| 2022-12-16 | 8.000 | 8.050 | 7.700 | 7.850 | 7.850 | 953 |
| 2022-12-15 | 8.090 | 8.100 | 7.600 | 8.000 | 8.000 | 1,879 |
| 2022-12-14 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 210 |
| 2022-12-13 | 8.100 | 8.100 | 8.080 | 8.090 | 8.090 | 502 |
| 2022-12-12 | 8.150 | 8.150 | 8.100 | 8.100 | 8.100 | 80 |
| 2022-12-09 | 7.900 | 8.160 | 7.800 | 8.100 | 8.100 | 970 |
| 2022-12-08 | 8.070 | 8.130 | 7.650 | 8.000 | 8.000 | 616 |
| 2022-12-07 | 8.080 | 8.080 | 7.920 | 8.070 | 8.070 | 265 |
| 2022-12-06 | 8.020 | 8.100 | 8.000 | 8.100 | 8.100 | 1,195 |
| 2022-12-05 | 8.000 | 8.090 | 7.800 | 8.070 | 8.070 | 3,326 |
| 2022-12-02 | 8.000 | 8.250 | 8.000 | 8.160 | 8.160 | 1,831 |
| 2022-12-01 | 8.260 | 8.270 | 7.550 | 8.000 | 8.000 | 862 |
| 2022-11-30 | 8.220 | 8.290 | 7.640 | 8.290 | 8.290 | 2,783 |
| 2022-11-29 | 8.220 | 8.220 | 8.020 | 8.200 | 8.200 | 471 |
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.