Baked Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 2.220 | 2.340 | 1.925 | 1.980 | 1.980 | 8,517 |
| 2026-01-30 | 1.930 | 2.310 | 1.920 | 2.300 | 2.300 | 35,761 |
| 2026-01-29 | 1.900 | 2.000 | 1.900 | 1.910 | 1.910 | 26,987 |
| 2026-01-28 | 1.730 | 1.895 | 1.730 | 1.850 | 1.850 | 4,755 |
| 2026-01-27 | 1.770 | 1.900 | 1.770 | 1.895 | 1.895 | 9,493 |
| 2026-01-26 | 1.695 | 1.980 | 1.695 | 1.920 | 1.920 | 31,161 |
| 2026-01-23 | 1.720 | 1.720 | 1.630 | 1.695 | 1.695 | 2,968 |
| 2026-01-22 | 1.730 | 1.730 | 1.600 | 1.730 | 1.730 | 10,118 |
| 2026-01-21 | 1.700 | 1.790 | 1.700 | 1.735 | 1.735 | 379 |
| 2026-01-20 | 1.655 | 1.800 | 1.655 | 1.800 | 1.800 | 3,807 |
| 2026-01-19 | 1.725 | 1.725 | 1.640 | 1.715 | 1.715 | 2,824 |
| 2026-01-16 | 1.730 | 1.735 | 1.610 | 1.725 | 1.725 | 12,622 |
| 2026-01-15 | 1.735 | 1.735 | 1.600 | 1.735 | 1.735 | 16,500 |
| 2026-01-14 | 1.700 | 1.735 | 1.625 | 1.730 | 1.730 | 7,200 |
| 2026-01-13 | 1.825 | 1.825 | 1.705 | 1.790 | 1.790 | 1,981 |
| 2026-01-12 | 1.620 | 1.850 | 1.620 | 1.845 | 1.845 | 2,651 |
| 2026-01-09 | 1.730 | 1.745 | 1.620 | 1.740 | 1.740 | 1,011 |
| 2026-01-08 | 1.750 | 1.765 | 1.610 | 1.730 | 1.730 | 1,615 |
| 2026-01-07 | 1.680 | 1.750 | 1.680 | 1.690 | 1.690 | 1,401 |
| 2026-01-05 | 1.670 | 1.850 | 1.670 | 1.760 | 1.760 | 5,582 |
| 2026-01-02 | 1.670 | 1.740 | 1.670 | 1.740 | 1.740 | 551 |
| 2025-12-30 | 1.760 | 1.760 | 1.650 | 1.650 | 1.650 | 96 |
| 2025-12-29 | 1.750 | 1.760 | 1.630 | 1.760 | 1.760 | 1,753 |
| 2025-12-23 | 1.770 | 1.770 | 1.660 | 1.750 | 1.750 | 673 |
| 2025-12-22 | 1.715 | 1.770 | 1.675 | 1.770 | 1.770 | 2,573 |
| 2025-12-19 | 1.705 | 1.715 | 1.630 | 1.680 | 1.680 | 3,881 |
| 2025-12-18 | 1.740 | 1.740 | 1.685 | 1.740 | 1.740 | 1,504 |
| 2025-12-17 | 1.620 | 1.740 | 1.620 | 1.735 | 1.735 | 6,292 |
| 2025-12-16 | 1.815 | 1.815 | 1.510 | 1.745 | 1.745 | 12,475 |
| 2025-12-15 | 1.690 | 1.820 | 1.690 | 1.805 | 1.805 | 1,007 |
| 2025-12-12 | 1.765 | 1.830 | 1.660 | 1.800 | 1.800 | 2,456 |
| 2025-12-11 | 1.870 | 1.870 | 1.605 | 1.760 | 1.760 | 4,300 |
| 2025-12-10 | 1.865 | 1.890 | 1.760 | 1.780 | 1.780 | 1,800 |
| 2025-12-09 | 1.770 | 1.860 | 1.700 | 1.850 | 1.850 | 11,237 |
| 2025-12-08 | 1.755 | 1.920 | 1.750 | 1.880 | 1.880 | 3,892 |
| 2025-12-05 | 1.920 | 1.940 | 1.755 | 1.880 | 1.880 | 4,596 |
| 2025-12-04 | 1.950 | 2.000 | 1.810 | 1.900 | 1.900 | 4,184 |
| 2025-12-03 | 1.800 | 2.080 | 1.800 | 1.810 | 1.810 | 21,809 |
| 2025-12-02 | 1.775 | 1.800 | 1.750 | 1.800 | 1.800 | 128,335 |
| 2025-12-01 | 1.785 | 1.800 | 1.675 | 1.790 | 1.790 | 1,311 |
| 2025-11-28 | 1.750 | 1.815 | 1.730 | 1.810 | 1.810 | 2,272 |
| 2025-11-27 | 1.710 | 1.765 | 1.650 | 1.750 | 1.750 | 4,478 |
| 2025-11-26 | 1.735 | 1.790 | 1.690 | 1.790 | 1.790 | 3,743 |
| 2025-11-25 | 1.800 | 1.810 | 1.720 | 1.730 | 1.730 | 15,182 |
| 2025-11-24 | 1.800 | 1.845 | 1.700 | 1.810 | 1.810 | 5,099 |
| 2025-11-21 | 1.640 | 1.850 | 1.630 | 1.835 | 1.835 | 12,095 |
| 2025-11-20 | 1.565 | 1.860 | 1.560 | 1.795 | 1.795 | 31,119 |
| 2025-11-19 | 1.575 | 1.575 | 1.515 | 1.570 | 1.570 | 3,640 |
| 2025-11-18 | 1.670 | 1.670 | 1.560 | 1.605 | 1.605 | 1,246 |
| 2025-11-17 | 1.610 | 1.700 | 1.610 | 1.635 | 1.635 | 4,725 |
| 2025-11-14 | 1.665 | 1.710 | 1.590 | 1.610 | 1.610 | 15,738 |
| 2025-11-13 | 1.600 | 1.700 | 1.545 | 1.600 | 1.600 | 11,832 |
| 2025-11-12 | 1.560 | 1.600 | 1.555 | 1.560 | 1.560 | 2,653 |
| 2025-11-10 | 1.560 | 1.600 | 1.560 | 1.560 | 1.560 | 4,492 |
| 2025-11-07 | 1.500 | 1.560 | 1.500 | 1.560 | 1.560 | 4,802 |
| 2025-11-06 | 1.500 | 1.580 | 1.500 | 1.550 | 1.550 | 11,340 |
| 2025-11-05 | 1.515 | 1.550 | 1.475 | 1.500 | 1.500 | 23,937 |
| 2025-11-04 | 1.570 | 1.570 | 1.515 | 1.520 | 1.520 | 4,162 |
| 2025-11-03 | 1.575 | 1.600 | 1.525 | 1.570 | 1.570 | 10,208 |
| 2025-10-31 | 1.575 | 1.600 | 1.510 | 1.600 | 1.600 | 12,337 |
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.