Baked Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 6.150 | 6.160 | 6.000 | 6.080 | 6.080 | 556 |
| 2022-06-07 | 6.210 | 6.230 | 5.820 | 6.180 | 6.180 | 1,104 |
| 2022-06-06 | 6.000 | 6.210 | 5.900 | 6.210 | 6.210 | 2,546 |
| 2022-06-03 | 6.270 | 6.350 | 5.990 | 6.230 | 6.230 | 2,152 |
| 2022-06-02 | 6.440 | 6.440 | 6.000 | 6.270 | 6.270 | 1,453 |
| 2022-06-01 | 6.480 | 6.480 | 6.120 | 6.440 | 6.440 | 175 |
| 2022-05-31 | 6.690 | 6.690 | 6.500 | 6.500 | 6.500 | 137 |
| 2022-05-30 | 6.700 | 6.700 | 6.100 | 6.500 | 6.500 | 1,401 |
| 2022-05-27 | 6.470 | 6.720 | 5.990 | 6.100 | 6.100 | 2,544 |
| 2022-05-26 | 6.350 | 6.500 | 6.100 | 6.470 | 6.470 | 914 |
| 2022-05-25 | 6.830 | 6.830 | 6.030 | 6.030 | 6.030 | 1,887 |
| 2022-05-24 | 6.800 | 6.800 | 6.610 | 6.800 | 6.800 | 1,075 |
| 2022-05-23 | 6.940 | 6.940 | 6.260 | 6.830 | 6.830 | 1,837 |
| 2022-05-20 | 6.820 | 6.950 | 6.810 | 6.830 | 6.830 | 430 |
| 2022-05-19 | 6.930 | 6.930 | 6.440 | 6.820 | 6.820 | 1,808 |
| 2022-05-18 | 6.940 | 6.960 | 6.730 | 6.730 | 6.730 | 1,629 |
| 2022-05-17 | 6.990 | 6.990 | 6.860 | 6.950 | 6.950 | 1,663 |
| 2022-05-16 | 6.990 | 7.090 | 6.620 | 6.850 | 6.850 | 2,975 |
| 2022-05-13 | 6.830 | 7.000 | 6.520 | 7.000 | 7.000 | 506 |
| 2022-05-12 | 6.950 | 6.950 | 5.800 | 6.830 | 6.830 | 1,444 |
| 2022-05-11 | 6.780 | 7.150 | 6.670 | 6.960 | 6.960 | 8,419 |
| 2022-05-10 | 6.780 | 6.800 | 6.780 | 6.780 | 6.780 | 90 |
| 2022-05-09 | 6.790 | 6.790 | 6.500 | 6.740 | 6.740 | 411 |
| 2022-05-06 | 6.790 | 6.800 | 6.550 | 6.770 | 6.770 | 381 |
| 2022-05-05 | 6.790 | 6.790 | 6.500 | 6.790 | 6.790 | 830 |
| 2022-05-04 | 6.780 | 6.840 | 5.990 | 6.800 | 6.800 | 1,787 |
| 2022-05-02 | 6.850 | 6.850 | 6.000 | 6.000 | 6.000 | 1,104 |
| 2022-04-29 | 6.780 | 6.900 | 6.780 | 6.890 | 6.890 | 435 |
| 2022-04-28 | 6.760 | 6.780 | 6.500 | 6.760 | 6.760 | 769 |
| 2022-04-27 | 6.640 | 6.750 | 6.580 | 6.750 | 6.750 | 218 |
| 2022-04-26 | 6.790 | 6.800 | 6.740 | 6.780 | 6.780 | 605 |
| 2022-04-25 | 6.870 | 6.870 | 6.640 | 6.750 | 6.750 | 474 |
| 2022-04-22 | 6.980 | 6.980 | 6.300 | 6.890 | 6.890 | 2,413 |
| 2022-04-21 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 19 |
| 2022-04-20 | 6.970 | 7.000 | 6.970 | 7.000 | 7.000 | 925 |
| 2022-04-19 | 7.230 | 7.230 | 6.710 | 7.000 | 7.000 | 2,206 |
| 2022-04-14 | 7.210 | 7.240 | 6.320 | 6.400 | 6.400 | 2,445 |
| 2022-04-13 | 7.160 | 7.390 | 6.990 | 7.050 | 7.050 | 2,972 |
| 2022-04-12 | 6.940 | 7.099 | 6.550 | 6.868 | 6.868 | 1,657 |
| 2022-04-11 | 7.150 | 7.150 | 6.600 | 6.750 | 6.750 | 3,636 |
| 2022-04-08 | 7.179 | 7.179 | 6.815 | 7.150 | 7.150 | 254 |
| 2022-04-07 | 7.200 | 7.200 | 6.480 | 7.169 | 7.169 | 3,044 |
| 2022-04-06 | 7.284 | 7.284 | 6.800 | 6.800 | 6.800 | 1,740 |
| 2022-04-05 | 7.199 | 7.289 | 7.000 | 7.284 | 7.284 | 1,969 |
| 2022-04-04 | 7.199 | 7.200 | 6.800 | 7.200 | 7.200 | 2,695 |
| 2022-04-01 | 7.199 | 7.200 | 7.189 | 7.199 | 7.199 | 2,036 |
| 2022-03-31 | 7.299 | 7.299 | 6.850 | 7.200 | 7.200 | 1,026 |
| 2022-03-30 | 7.289 | 7.299 | 6.620 | 7.299 | 7.299 | 3,678 |
| 2022-03-29 | 7.338 | 7.338 | 6.988 | 7.300 | 7.300 | 3,540 |
| 2022-03-28 | 7.099 | 7.279 | 6.910 | 7.240 | 7.240 | 1,933 |
| 2022-03-25 | 6.750 | 7.099 | 6.750 | 7.099 | 7.099 | 669 |
| 2022-03-24 | 6.999 | 7.000 | 6.980 | 7.000 | 7.000 | 1,309 |
| 2022-03-23 | 7.000 | 7.000 | 6.799 | 6.810 | 6.810 | 3,255 |
| 2022-03-22 | 6.869 | 6.880 | 6.776 | 6.880 | 6.880 | 1,758 |
| 2022-03-21 | 6.899 | 6.900 | 6.450 | 6.840 | 6.840 | 931 |
| 2022-03-18 | 7.279 | 7.280 | 6.969 | 6.970 | 6.970 | 1,052 |
| 2022-03-17 | 7.000 | 7.000 | 6.420 | 6.900 | 6.900 | 9,047 |
| 2022-03-16 | 7.350 | 7.350 | 6.899 | 7.000 | 7.000 | 6,032 |
| 2022-03-15 | 7.439 | 7.439 | 7.210 | 7.350 | 7.350 | 816 |
| 2022-03-14 | 7.439 | 7.439 | 7.190 | 7.300 | 7.300 | 2,063 |
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.