Baked Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 6.500 | 6.500 | 6.300 | 6.300 | 6.300 | 236 |
| 2022-08-31 | 6.580 | 6.580 | 6.200 | 6.500 | 6.500 | 405 |
| 2022-08-30 | 6.500 | 6.640 | 6.500 | 6.580 | 6.580 | 162 |
| 2022-08-29 | 6.680 | 6.680 | 6.140 | 6.510 | 6.510 | 213 |
| 2022-08-26 | 6.770 | 6.770 | 6.610 | 6.610 | 6.610 | 69 |
| 2022-08-25 | 6.700 | 6.800 | 6.700 | 6.770 | 6.770 | 134 |
| 2022-08-24 | 6.700 | 6.700 | 6.500 | 6.700 | 6.700 | 275 |
| 2022-08-23 | 6.700 | 6.800 | 6.700 | 6.800 | 6.800 | 22 |
| 2022-08-22 | 6.820 | 6.820 | 6.500 | 6.800 | 6.800 | 415 |
| 2022-08-19 | 6.820 | 6.820 | 6.320 | 6.820 | 6.820 | 569 |
| 2022-08-18 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 88 |
| 2022-08-17 | 6.970 | 6.970 | 6.400 | 6.960 | 6.960 | 476 |
| 2022-08-16 | 7.000 | 7.000 | 6.700 | 6.980 | 6.980 | 82 |
| 2022-08-12 | 7.190 | 7.200 | 6.500 | 7.000 | 7.000 | 954 |
| 2022-08-11 | 7.020 | 7.300 | 6.300 | 7.170 | 7.170 | 1,843 |
| 2022-08-10 | 7.320 | 7.320 | 7.300 | 7.300 | 7.300 | 58 |
| 2022-08-09 | 7.150 | 7.320 | 7.150 | 7.320 | 7.320 | 1,908 |
| 2022-08-08 | 7.010 | 7.170 | 7.010 | 7.160 | 7.160 | 225 |
| 2022-08-05 | 7.010 | 7.010 | 6.550 | 6.900 | 6.900 | 209 |
| 2022-08-04 | 6.300 | 7.250 | 6.100 | 6.880 | 6.880 | 5,654 |
| 2022-08-03 | 6.000 | 6.400 | 5.700 | 6.300 | 6.300 | 1,794 |
| 2022-08-02 | 6.050 | 6.200 | 5.800 | 6.000 | 6.000 | 1,012 |
| 2022-08-01 | 5.600 | 6.140 | 5.600 | 6.050 | 6.050 | 2,237 |
| 2022-07-29 | 5.610 | 5.620 | 5.590 | 5.620 | 5.620 | 1,627 |
| 2022-07-28 | 5.100 | 5.620 | 5.100 | 5.620 | 5.620 | 316 |
| 2022-07-27 | 5.300 | 5.440 | 5.020 | 5.440 | 5.440 | 919 |
| 2022-07-26 | 5.300 | 5.300 | 5.260 | 5.300 | 5.300 | 176 |
| 2022-07-25 | 5.100 | 5.300 | 5.100 | 5.300 | 5.300 | 302 |
| 2022-07-22 | 5.070 | 5.180 | 5.000 | 5.180 | 5.180 | 385 |
| 2022-07-21 | 5.060 | 5.070 | 5.060 | 5.060 | 5.060 | 57 |
| 2022-07-20 | 5.080 | 5.080 | 4.800 | 5.060 | 5.060 | 312 |
| 2022-07-19 | 5.240 | 5.240 | 4.220 | 5.080 | 5.080 | 1,666 |
| 2022-07-18 | 5.220 | 5.230 | 4.900 | 5.220 | 5.220 | 268 |
| 2022-07-15 | 5.230 | 5.230 | 5.220 | 5.220 | 5.220 | 45 |
| 2022-07-14 | 5.250 | 5.250 | 4.900 | 5.230 | 5.230 | 298 |
| 2022-07-13 | 5.000 | 5.250 | 4.660 | 5.250 | 5.250 | 1,247 |
| 2022-07-12 | 5.300 | 5.300 | 5.020 | 5.270 | 5.270 | 470 |
| 2022-07-11 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 95 |
| 2022-07-08 | 5.450 | 5.450 | 4.800 | 5.350 | 5.350 | 3,051 |
| 2022-07-07 | 5.000 | 5.460 | 4.720 | 5.460 | 5.460 | 1,351 |
| 2022-07-06 | 5.400 | 5.400 | 4.830 | 5.000 | 5.000 | 1,231 |
| 2022-07-05 | 5.700 | 5.700 | 4.600 | 4.610 | 4.610 | 2,474 |
| 2022-07-04 | 5.820 | 5.890 | 5.820 | 5.820 | 5.820 | 81 |
| 2022-07-01 | 5.500 | 5.810 | 5.500 | 5.700 | 5.700 | 953 |
| 2022-06-30 | 5.670 | 5.670 | 5.510 | 5.510 | 5.510 | 87 |
| 2022-06-29 | 5.610 | 5.610 | 5.600 | 5.610 | 5.610 | 783 |
| 2022-06-28 | 5.650 | 5.690 | 5.450 | 5.690 | 5.690 | 1,890 |
| 2022-06-27 | 5.390 | 5.600 | 5.250 | 5.600 | 5.600 | 2,281 |
| 2022-06-24 | 5.500 | 5.500 | 5.000 | 5.400 | 5.400 | 2,601 |
| 2022-06-23 | 5.440 | 5.630 | 5.350 | 5.500 | 5.500 | 260 |
| 2022-06-22 | 5.340 | 5.440 | 5.340 | 5.440 | 5.440 | 23 |
| 2022-06-21 | 5.630 | 5.630 | 5.420 | 5.630 | 5.630 | 424 |
| 2022-06-20 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 27 |
| 2022-06-17 | 5.690 | 5.690 | 5.550 | 5.660 | 5.660 | 91 |
| 2022-06-15 | 5.740 | 5.740 | 5.300 | 5.720 | 5.720 | 1,760 |
| 2022-06-14 | 5.780 | 5.780 | 5.730 | 5.730 | 5.730 | 92 |
| 2022-06-13 | 6.000 | 6.040 | 5.500 | 5.800 | 5.800 | 1,607 |
| 2022-06-10 | 6.070 | 6.070 | 5.810 | 6.060 | 6.060 | 326 |
| 2022-06-09 | 6.080 | 6.080 | 6.000 | 6.070 | 6.070 | 70 |
| 2022-06-08 | 6.150 | 6.160 | 6.000 | 6.080 | 6.080 | 556 |
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.