Baked Games S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	3.100	3.140	2.900	3.000	3.000	2,044
2026-04-29	2.940	3.160	2.820	3.100	3.100	4,564
2026-04-28	2.820	3.000	2.780	2.940	2.940	3,336
2026-04-27	2.840	3.000	2.700	3.000	3.000	2,865
2026-04-24	3.160	3.160	2.680	2.980	2.980	57,086
2026-04-23	3.080	3.240	2.880	3.100	3.100	20,760
2026-04-22	3.660	3.660	2.940	3.100	3.100	94,487
2026-04-21	3.800	3.800	3.240	3.680	3.680	32,540
2026-04-20	4.080	4.200	3.540	3.800	3.800	58,007
2026-04-17	3.240	3.580	3.040	3.540	3.540	67,062
2026-04-16	3.400	3.980	3.160	3.540	3.540	115,255
2026-04-15	3.180	3.800	2.560	3.800	3.800	120,042
2026-04-14	2.740	2.900	2.220	2.320	2.320	48,232
2026-04-13	2.560	2.960	2.060	2.700	2.700	44,357
2026-04-10	2.920	2.920	2.340	2.420	2.420	46,885
2026-04-09	2.920	2.960	2.740	2.860	2.860	20,816
2026-04-08	2.800	3.100	2.460	2.920	2.920	22,783
2026-04-07	2.600	3.000	2.100	2.620	2.620	16,892
2026-04-02	2.200	2.200	2.200	2.200	2.200	2,475
2026-04-01	2.280	2.300	2.140	2.200	2.200	4,010
2026-03-31	2.340	2.340	2.260	2.300	2.300	107
2026-03-30	2.340	2.340	2.330	2.330	2.330	230
2026-03-27	2.380	2.420	2.260	2.340	2.340	804
2026-03-26	2.200	2.380	2.140	2.380	2.380	2,762
2026-03-25	2.300	2.300	2.010	2.260	2.260	3,421
2026-03-24	2.240	2.310	2.240	2.300	2.300	591
2026-03-23	2.280	2.320	2.220	2.320	2.320	479
2026-03-20	2.340	2.360	2.160	2.280	2.280	7,481
2026-03-19	2.200	2.290	2.120	2.280	2.280	30,049
2026-03-18	2.200	2.200	2.160	2.180	2.180	240
2026-03-17	2.200	2.200	2.190	2.200	2.200	150
2026-03-16	2.370	2.370	2.100	2.200	2.200	1,231
2026-03-13	2.190	2.400	2.190	2.260	2.260	9,422
2026-03-12	2.220	2.330	2.150	2.330	2.330	8,512
2026-03-11	2.140	2.250	2.140	2.250	2.250	10,367
2026-03-10	2.140	2.140	2.090	2.130	2.130	2,270
2026-03-09	2.130	2.140	2.050	2.120	2.120	9,337
2026-03-06	2.140	2.140	2.070	2.070	2.070	805
2026-03-05	2.080	2.160	2.080	2.140	2.140	3,039
2026-03-04	2.080	2.080	2.080	2.080	2.080	1,000
2026-03-03	2.070	2.140	2.070	2.080	2.080	1,005
2026-03-02	2.140	2.150	2.060	2.150	2.150	2,837
2026-02-27	2.100	2.150	2.000	2.150	2.150	1,314
2026-02-26	2.140	2.150	2.000	2.000	2.000	3,520
2026-02-25	2.130	2.130	2.000	2.000	2.000	521
2026-02-24	2.140	2.140	2.100	2.140	2.140	109
2026-02-23	2.070	2.140	2.070	2.130	2.130	501
2026-02-20	2.010	2.120	2.000	2.080	2.080	227
2026-02-19	2.080	2.160	1.830	2.160	2.160	4,045
2026-02-18	2.160	2.160	2.160	2.160	2.160	7
2026-02-16	2.100	2.220	2.080	2.080	2.080	852
2026-02-13	2.210	2.240	2.080	2.240	2.240	6,878
2026-02-12	2.500	2.500	2.000	2.220	2.220	8,088
2026-02-11	2.470	2.560	2.460	2.520	2.520	7,807
2026-02-10	2.250	2.480	2.080	2.480	2.480	6,714
2026-02-09	2.170	2.300	2.000	2.300	2.300	12,329
2026-02-06	2.250	2.250	2.080	2.080	2.080	37,165
2026-02-05	2.280	2.280	1.950	2.220	2.220	33,456
2026-02-04	2.300	2.500	2.240	2.390	2.390	46,188
2026-02-03	1.980	2.300	1.980	2.240	2.240	20,143

← NewerPage 3 of 21 · 1,236 trading daysOlder →

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.