Baked Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 9.950 | 9.950 | 9.330 | 9.699 | 9.699 | 11,179 |
| 2021-12-10 | 10.192 | 10.192 | 9.100 | 9.747 | 9.747 | 8,327 |
| 2021-12-09 | 10.340 | 10.350 | 10.100 | 10.176 | 10.176 | 23,766 |
| 2021-12-08 | 9.199 | 10.380 | 8.956 | 10.230 | 10.230 | 112,120 |
| 2021-12-07 | 9.800 | 9.800 | 8.720 | 9.150 | 9.150 | 24,071 |
| 2021-12-06 | 9.930 | 9.940 | 9.330 | 9.680 | 9.680 | 7,489 |
| 2021-12-03 | 10.128 | 10.128 | 9.770 | 9.930 | 9.930 | 6,473 |
| 2021-12-02 | 10.250 | 10.250 | 9.610 | 10.000 | 10.000 | 22,861 |
| 2021-12-01 | 10.366 | 10.366 | 9.982 | 10.190 | 10.190 | 13,017 |
| 2021-11-30 | 10.206 | 10.586 | 10.200 | 10.368 | 10.368 | 8,185 |
| 2021-11-29 | 10.880 | 10.880 | 10.102 | 10.576 | 10.576 | 16,787 |
| 2021-11-26 | 10.988 | 10.990 | 10.602 | 10.690 | 10.690 | 8,713 |
| 2021-11-25 | 11.060 | 11.060 | 10.750 | 10.986 | 10.986 | 3,961 |
| 2021-11-24 | 10.098 | 11.490 | 10.000 | 11.060 | 11.060 | 35,471 |
| 2021-11-23 | 10.300 | 10.300 | 9.900 | 10.190 | 10.190 | 7,319 |
| 2021-11-22 | 10.470 | 10.550 | 9.800 | 10.400 | 10.400 | 9,449 |
| 2021-11-19 | 10.750 | 10.750 | 10.000 | 10.440 | 10.440 | 14,536 |
| 2021-11-18 | 11.170 | 11.268 | 10.320 | 10.750 | 10.750 | 13,265 |
| 2021-11-17 | 10.982 | 11.400 | 10.404 | 11.170 | 11.170 | 13,813 |
| 2021-11-16 | 10.752 | 11.000 | 10.080 | 10.600 | 10.600 | 17,300 |
| 2021-11-15 | 11.462 | 11.960 | 10.400 | 10.878 | 10.878 | 38,071 |
| 2021-11-12 | 11.880 | 12.380 | 11.210 | 11.450 | 11.450 | 45,733 |
| 2021-11-10 | 10.780 | 11.900 | 10.338 | 10.880 | 10.880 | 67,137 |
| 2021-11-09 | 12.800 | 13.164 | 10.800 | 10.850 | 10.850 | 78,276 |
| 2021-11-08 | 12.500 | 13.840 | 12.210 | 12.800 | 12.800 | 150,716 |
| 2021-11-05 | 17.000 | 17.200 | 14.000 | 14.900 | 14.900 | 372,365 |
| 2021-11-04 | 26.100 | 27.690 | 20.900 | 22.110 | 22.110 | 118,131 |
| 2021-11-03 | 28.500 | 28.880 | 24.100 | 25.000 | 25.000 | 42,467 |
| 2021-11-02 | 24.500 | 29.380 | 24.500 | 27.500 | 27.500 | 65,570 |
| 2021-10-29 | 25.945 | 26.400 | 23.500 | 23.700 | 23.700 | 29,212 |
| 2021-10-28 | 25.300 | 27.260 | 25.010 | 25.950 | 25.950 | 16,206 |
| 2021-10-27 | 25.895 | 26.880 | 24.500 | 25.000 | 25.000 | 13,944 |
| 2021-10-26 | 27.780 | 27.950 | 26.030 | 26.120 | 26.120 | 17,604 |
| 2021-10-25 | 25.050 | 27.500 | 24.240 | 27.500 | 27.500 | 30,978 |
| 2021-10-22 | 28.435 | 28.900 | 25.720 | 26.350 | 26.350 | 23,835 |
| 2021-10-21 | 28.380 | 29.200 | 26.600 | 27.500 | 27.500 | 24,143 |
| 2021-10-20 | 28.505 | 28.845 | 26.200 | 27.800 | 27.800 | 29,374 |
| 2021-10-19 | 29.100 | 30.495 | 28.500 | 29.000 | 29.000 | 17,388 |
| 2021-10-18 | 31.500 | 31.500 | 28.180 | 30.800 | 30.800 | 28,146 |
| 2021-10-15 | 31.200 | 32.800 | 29.200 | 31.600 | 31.600 | 19,719 |
| 2021-10-14 | 33.000 | 33.400 | 29.120 | 31.500 | 31.500 | 52,532 |
← NewerPage 21 of 21 · 1,241 trading days
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.