Baked Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | 8.210 | 8.230 | 8.100 | 8.200 | 8.200 | 1,810 |
| 2022-11-25 | 8.160 | 8.160 | 7.720 | 8.140 | 8.140 | 3,031 |
| 2022-11-24 | 8.070 | 8.180 | 7.820 | 8.160 | 8.160 | 4,481 |
| 2022-11-23 | 8.090 | 8.100 | 8.010 | 8.070 | 8.070 | 1,226 |
| 2022-11-22 | 8.090 | 8.100 | 7.980 | 8.010 | 8.010 | 3,926 |
| 2022-11-21 | 8.120 | 8.170 | 6.800 | 8.100 | 8.100 | 4,104 |
| 2022-11-18 | 6.820 | 8.280 | 6.750 | 8.120 | 8.120 | 13,614 |
| 2022-11-17 | 6.820 | 6.820 | 6.700 | 6.800 | 6.800 | 399 |
| 2022-11-16 | 6.820 | 6.830 | 6.810 | 6.830 | 6.830 | 208 |
| 2022-11-15 | 6.600 | 6.840 | 6.400 | 6.830 | 6.830 | 3,583 |
| 2022-11-14 | 6.080 | 6.650 | 5.340 | 6.300 | 6.300 | 5,322 |
| 2022-11-10 | 6.160 | 6.180 | 5.240 | 6.080 | 6.080 | 1,082 |
| 2022-11-09 | 6.190 | 6.240 | 6.000 | 6.160 | 6.160 | 461 |
| 2022-11-08 | 6.210 | 6.220 | 5.900 | 6.190 | 6.190 | 490 |
| 2022-11-07 | 6.240 | 6.240 | 6.020 | 6.200 | 6.200 | 462 |
| 2022-11-04 | 5.320 | 6.350 | 5.320 | 6.260 | 6.260 | 4,630 |
| 2022-11-03 | 5.380 | 5.470 | 5.000 | 5.050 | 5.050 | 1,047 |
| 2022-11-02 | 5.240 | 5.470 | 5.220 | 5.400 | 5.400 | 280 |
| 2022-10-31 | 5.220 | 5.300 | 4.820 | 5.240 | 5.240 | 1,598 |
| 2022-10-28 | 5.270 | 5.270 | 4.810 | 5.200 | 5.200 | 490 |
| 2022-10-27 | 5.480 | 5.480 | 4.920 | 5.300 | 5.300 | 1,162 |
| 2022-10-26 | 5.490 | 5.490 | 5.450 | 5.490 | 5.490 | 402 |
| 2022-10-25 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 2 |
| 2022-10-24 | 5.490 | 5.490 | 5.020 | 5.480 | 5.480 | 886 |
| 2022-10-21 | 5.480 | 5.580 | 5.350 | 5.490 | 5.490 | 393 |
| 2022-10-20 | 5.370 | 5.560 | 5.370 | 5.560 | 5.560 | 269 |
| 2022-10-19 | 5.500 | 5.580 | 5.300 | 5.380 | 5.380 | 307 |
| 2022-10-18 | 5.500 | 5.660 | 5.300 | 5.500 | 5.500 | 697 |
| 2022-10-17 | 5.820 | 5.820 | 5.300 | 5.580 | 5.580 | 529 |
| 2022-10-14 | 5.460 | 5.520 | 5.460 | 5.500 | 5.500 | 174 |
| 2022-10-13 | 5.520 | 5.520 | 5.370 | 5.520 | 5.520 | 238 |
| 2022-10-12 | 5.760 | 5.760 | 5.350 | 5.350 | 5.350 | 1,427 |
| 2022-10-11 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 93 |
| 2022-10-10 | 5.980 | 5.980 | 5.400 | 5.400 | 5.400 | 1,856 |
| 2022-10-07 | 5.990 | 6.000 | 5.900 | 5.990 | 5.990 | 155 |
| 2022-10-06 | 5.990 | 6.000 | 5.990 | 5.990 | 5.990 | 78 |
| 2022-10-05 | 6.000 | 6.000 | 5.990 | 6.000 | 6.000 | 76 |
| 2022-10-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2 |
| 2022-10-03 | 6.000 | 6.000 | 5.600 | 5.980 | 5.980 | 458 |
| 2022-09-30 | 5.870 | 6.050 | 5.750 | 6.000 | 6.000 | 461 |
| 2022-09-29 | 6.050 | 6.100 | 6.000 | 6.050 | 6.050 | 123 |
| 2022-09-28 | 6.000 | 6.000 | 5.840 | 6.000 | 6.000 | 156 |
| 2022-09-27 | 6.080 | 6.120 | 6.020 | 6.050 | 6.050 | 216 |
| 2022-09-26 | 6.080 | 6.080 | 6.000 | 6.000 | 6.000 | 75 |
| 2022-09-23 | 6.010 | 6.120 | 5.160 | 6.120 | 6.120 | 487 |
| 2022-09-22 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | 33 |
| 2022-09-21 | 6.160 | 6.160 | 5.900 | 6.130 | 6.130 | 263 |
| 2022-09-20 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 23 |
| 2022-09-19 | 6.180 | 6.180 | 5.600 | 6.110 | 6.110 | 1,632 |
| 2022-09-16 | 6.270 | 6.300 | 5.100 | 6.180 | 6.180 | 1,909 |
| 2022-09-15 | 6.360 | 6.390 | 5.900 | 6.250 | 6.250 | 585 |
| 2022-09-14 | 6.190 | 6.190 | 5.720 | 6.190 | 6.190 | 875 |
| 2022-09-13 | 6.380 | 6.380 | 5.900 | 6.250 | 6.250 | 106 |
| 2022-09-12 | 6.160 | 6.280 | 6.000 | 6.280 | 6.280 | 335 |
| 2022-09-09 | 6.340 | 6.400 | 6.340 | 6.340 | 6.340 | 56 |
| 2022-09-08 | 6.280 | 6.400 | 6.280 | 6.290 | 6.290 | 537 |
| 2022-09-07 | 6.300 | 6.400 | 6.050 | 6.290 | 6.290 | 124 |
| 2022-09-06 | 6.350 | 6.350 | 6.300 | 6.300 | 6.300 | 106 |
| 2022-09-05 | 6.350 | 6.500 | 6.350 | 6.400 | 6.400 | 78 |
| 2022-09-02 | 6.450 | 6.580 | 6.100 | 6.290 | 6.290 | 590 |
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.