Baked Games S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.575	1.600	1.510	1.600	1.600	12,337
2025-10-30	1.555	1.600	1.500	1.575	1.575	7,858
2025-10-29	1.520	1.580	1.520	1.525	1.525	6,143
2025-10-28	1.610	1.640	1.505	1.520	1.520	9,581
2025-10-27	1.675	1.680	1.610	1.610	1.610	23,858
2025-10-24	1.700	1.700	1.610	1.610	1.610	3,083
2025-10-23	1.635	1.740	1.600	1.655	1.655	17,447
2025-10-22	1.690	1.700	1.590	1.640	1.640	22,626
2025-10-21	1.950	1.980	1.520	1.690	1.690	80,492
2025-10-20	1.505	1.850	1.505	1.820	1.820	113,991
2025-10-17	1.555	1.610	1.510	1.510	1.510	23,531
2025-10-16	1.560	1.560	1.500	1.555	1.555	1,810
2025-10-15	1.580	1.580	1.490	1.550	1.550	13,714
2025-10-14	1.590	1.590	1.500	1.580	1.580	11,643
2025-10-13	1.570	1.580	1.550	1.580	1.580	586
2025-10-10	1.510	1.620	1.510	1.600	1.600	13,227
2025-10-09	1.585	1.590	1.520	1.560	1.560	41,324
2025-10-08	1.615	1.615	1.550	1.585	1.585	1,906
2025-10-07	1.570	1.610	1.510	1.550	1.550	14,053
2025-10-06	1.580	1.605	1.565	1.605	1.605	8,010
2025-10-03	1.625	1.625	1.520	1.570	1.570	8,635
2025-10-02	1.570	1.570	1.505	1.570	1.570	15,690
2025-10-01	1.610	1.690	1.560	1.570	1.570	5,328
2025-09-30	1.580	1.620	1.520	1.620	1.620	5,818
2025-09-29	1.545	1.690	1.460	1.645	1.645	31,356
2025-09-26	1.595	1.615	1.435	1.555	1.555	29,370
2025-09-25	2.020	2.190	1.400	1.610	1.610	149,958
2025-09-24	2.600	2.600	1.800	2.050	2.050	84,511
2025-09-23	2.440	2.740	2.240	2.720	2.720	4,135
2025-09-22	2.740	2.960	2.360	2.500	2.500	11,606
2025-09-19	2.380	3.420	2.380	2.740	2.740	22,719
2025-09-18	2.690	2.690	2.300	2.300	2.300	2,581
2025-09-17	2.710	2.710	2.710	2.710	2.710	4
2025-09-16	2.680	2.700	2.560	2.700	2.700	484
2025-09-15	2.680	2.680	2.680	2.680	2.680	13
2025-09-12	2.680	2.680	2.680	2.680	2.680	10
2025-09-10	2.750	2.760	2.750	2.760	2.760	30
2025-09-09	2.760	2.760	2.680	2.680	2.680	31
2025-09-08	2.790	2.790	2.790	2.790	2.790	30
2025-09-05	2.780	2.780	2.680	2.680	2.680	40
2025-09-04	2.750	2.790	2.680	2.680	2.680	447
2025-09-03	2.560	2.790	2.560	2.700	2.700	1,540
2025-09-02	2.670	2.670	2.560	2.560	2.560	349
2025-09-01	2.680	2.680	2.670	2.670	2.670	86
2025-08-29	2.690	2.690	2.690	2.690	2.690	12
2025-08-28	2.730	2.750	2.580	2.700	2.700	608
2025-08-27	2.780	2.780	2.620	2.700	2.700	259
2025-08-26	2.780	2.780	2.680	2.770	2.770	25
2025-08-25	2.770	2.780	2.770	2.780	2.780	4
2025-08-22	2.760	2.770	2.620	2.770	2.770	73
2025-08-21	2.740	2.740	2.740	2.740	2.740	530
2025-08-20	2.610	2.780	2.600	2.640	2.640	1,459
2025-08-19	2.610	2.720	2.610	2.720	2.720	16
2025-08-18	2.680	2.680	2.620	2.620	2.620	400
2025-08-14	2.700	2.700	2.680	2.680	2.680	96
2025-08-13	2.870	2.900	2.700	2.700	2.700	2,040
2025-08-12	2.760	2.820	2.760	2.820	2.820	460
2025-08-11	2.750	2.920	2.630	2.740	2.740	2,387
2025-08-08	2.990	2.990	2.770	2.770	2.770	782
2025-08-07	2.940	2.990	2.800	2.980	2.980	834

← NewerPage 5 of 21 · 1,240 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.