Baked Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-10 | 7.150 | 7.300 | 7.150 | 7.221 | 7.221 | 5,064 |
| 2022-03-09 | 6.798 | 7.200 | 6.400 | 7.150 | 7.150 | 7,082 |
| 2022-03-08 | 6.500 | 7.200 | 6.499 | 6.510 | 6.510 | 7,080 |
| 2022-03-07 | 6.850 | 7.068 | 6.120 | 7.060 | 7.060 | 11,925 |
| 2022-03-04 | 7.299 | 7.299 | 6.800 | 7.080 | 7.080 | 5,690 |
| 2022-03-03 | 7.500 | 7.589 | 6.800 | 7.300 | 7.300 | 13,262 |
| 2022-03-02 | 7.677 | 7.678 | 7.000 | 7.360 | 7.360 | 6,694 |
| 2022-03-01 | 7.451 | 7.701 | 7.000 | 7.680 | 7.680 | 5,869 |
| 2022-02-28 | 7.990 | 8.000 | 7.499 | 7.880 | 7.880 | 2,689 |
| 2022-02-25 | 7.900 | 7.900 | 7.230 | 7.779 | 7.779 | 11,207 |
| 2022-02-24 | 6.980 | 8.000 | 6.500 | 7.714 | 7.714 | 22,239 |
| 2022-02-23 | 8.738 | 8.738 | 8.400 | 8.720 | 8.720 | 2,814 |
| 2022-02-22 | 8.325 | 8.879 | 8.300 | 8.699 | 8.699 | 5,380 |
| 2022-02-21 | 9.318 | 9.318 | 8.321 | 8.700 | 8.700 | 2,238 |
| 2022-02-18 | 9.319 | 9.319 | 8.990 | 9.278 | 9.278 | 2,447 |
| 2022-02-17 | 9.435 | 9.438 | 8.761 | 9.280 | 9.280 | 3,106 |
| 2022-02-16 | 8.989 | 9.429 | 8.989 | 9.370 | 9.370 | 9,925 |
| 2022-02-15 | 8.489 | 8.989 | 8.489 | 8.989 | 8.989 | 9,915 |
| 2022-02-14 | 8.637 | 8.637 | 8.200 | 8.490 | 8.490 | 4,817 |
| 2022-02-11 | 8.639 | 8.639 | 8.300 | 8.639 | 8.639 | 5,313 |
| 2022-02-10 | 8.739 | 8.739 | 8.252 | 8.500 | 8.500 | 5,880 |
| 2022-02-09 | 8.799 | 8.799 | 8.052 | 8.699 | 8.699 | 10,890 |
| 2022-02-08 | 8.900 | 8.990 | 8.500 | 8.800 | 8.800 | 7,763 |
| 2022-02-07 | 9.020 | 9.020 | 8.650 | 8.850 | 8.850 | 2,652 |
| 2022-02-04 | 9.240 | 9.240 | 8.960 | 9.190 | 9.190 | 7,128 |
| 2022-02-03 | 9.476 | 9.477 | 8.850 | 9.239 | 9.239 | 11,670 |
| 2022-02-02 | 8.699 | 9.594 | 8.678 | 9.400 | 9.400 | 24,183 |
| 2022-02-01 | 8.676 | 8.826 | 8.300 | 8.700 | 8.700 | 7,596 |
| 2022-01-31 | 8.619 | 8.789 | 8.406 | 8.676 | 8.676 | 5,487 |
| 2022-01-28 | 8.780 | 8.782 | 8.370 | 8.622 | 8.622 | 4,508 |
| 2022-01-27 | 8.750 | 8.796 | 7.810 | 8.669 | 8.669 | 5,965 |
| 2022-01-26 | 8.798 | 8.799 | 8.500 | 8.799 | 8.799 | 6,200 |
| 2022-01-25 | 8.399 | 8.799 | 8.398 | 8.702 | 8.702 | 9,162 |
| 2022-01-24 | 8.819 | 8.900 | 8.000 | 8.400 | 8.400 | 7,020 |
| 2022-01-21 | 9.279 | 9.279 | 8.265 | 8.800 | 8.800 | 12,302 |
| 2022-01-20 | 9.302 | 9.358 | 8.800 | 9.200 | 9.200 | 6,582 |
| 2022-01-19 | 9.390 | 9.390 | 8.999 | 9.380 | 9.380 | 9,930 |
| 2022-01-18 | 9.439 | 9.479 | 8.800 | 9.370 | 9.370 | 17,272 |
| 2022-01-17 | 9.627 | 9.770 | 9.040 | 9.440 | 9.440 | 13,413 |
| 2022-01-14 | 9.800 | 9.800 | 9.400 | 9.628 | 9.628 | 7,336 |
| 2022-01-13 | 9.750 | 9.900 | 9.400 | 9.749 | 9.749 | 17,599 |
| 2022-01-12 | 9.600 | 10.100 | 9.000 | 9.680 | 9.680 | 32,030 |
| 2022-01-11 | 8.700 | 9.520 | 8.630 | 9.460 | 9.460 | 6,963 |
| 2022-01-10 | 8.948 | 8.948 | 8.550 | 8.780 | 8.780 | 15,309 |
| 2022-01-07 | 9.159 | 9.290 | 8.730 | 8.850 | 8.850 | 7,168 |
| 2022-01-05 | 9.400 | 9.400 | 8.930 | 9.150 | 9.150 | 3,910 |
| 2022-01-04 | 9.590 | 9.590 | 8.835 | 9.290 | 9.290 | 2,742 |
| 2022-01-03 | 9.001 | 9.380 | 8.999 | 9.380 | 9.380 | 1,455 |
| 2021-12-30 | 9.020 | 9.198 | 8.651 | 8.998 | 8.998 | 1,766 |
| 2021-12-29 | 8.699 | 9.289 | 8.599 | 8.980 | 8.980 | 4,192 |
| 2021-12-28 | 8.369 | 8.700 | 8.013 | 8.224 | 8.224 | 13,261 |
| 2021-12-27 | 9.096 | 9.340 | 8.500 | 8.700 | 8.700 | 21,138 |
| 2021-12-23 | 9.390 | 9.390 | 8.900 | 9.128 | 9.128 | 26,141 |
| 2021-12-22 | 9.880 | 10.100 | 9.000 | 9.300 | 9.300 | 39,439 |
| 2021-12-21 | 9.780 | 10.200 | 9.050 | 9.900 | 9.900 | 30,439 |
| 2021-12-20 | 9.859 | 9.990 | 9.499 | 9.778 | 9.778 | 3,443 |
| 2021-12-17 | 9.880 | 10.002 | 9.300 | 9.799 | 9.799 | 14,906 |
| 2021-12-16 | 9.490 | 9.689 | 9.399 | 9.688 | 9.688 | 12,448 |
| 2021-12-15 | 9.599 | 9.599 | 9.299 | 9.499 | 9.499 | 3,329 |
| 2021-12-14 | 9.350 | 9.699 | 9.240 | 9.499 | 9.499 | 9,031 |
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.