Baked Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2.900 | 2.980 | 2.900 | 2.940 | 2.940 | 119 |
| 2025-05-09 | 2.950 | 2.950 | 2.800 | 2.800 | 2.800 | 1,150 |
| 2025-05-08 | 2.950 | 2.950 | 2.840 | 2.950 | 2.950 | 50 |
| 2025-05-07 | 2.950 | 2.950 | 2.940 | 2.950 | 2.950 | 115 |
| 2025-05-06 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 10 |
| 2025-05-05 | 2.960 | 3.000 | 2.840 | 3.000 | 3.000 | 467 |
| 2025-05-02 | 2.900 | 2.950 | 2.820 | 2.820 | 2.820 | 632 |
| 2025-04-30 | 2.990 | 2.990 | 2.760 | 2.800 | 2.800 | 2,364 |
| 2025-04-29 | 2.900 | 2.990 | 2.900 | 2.990 | 2.990 | 240 |
| 2025-04-28 | 2.960 | 2.960 | 2.820 | 2.900 | 2.900 | 2,619 |
| 2025-04-25 | 3.140 | 3.140 | 2.900 | 3.080 | 3.080 | 1,097 |
| 2025-04-24 | 3.060 | 3.140 | 3.060 | 3.120 | 3.120 | 98 |
| 2025-04-23 | 2.900 | 3.120 | 2.900 | 2.920 | 2.920 | 1,616 |
| 2025-04-22 | 3.050 | 3.050 | 2.900 | 2.900 | 2.900 | 1,267 |
| 2025-04-17 | 3.180 | 3.270 | 2.960 | 3.140 | 3.140 | 2,893 |
| 2025-04-16 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 108 |
| 2025-04-15 | 3.230 | 3.300 | 3.230 | 3.300 | 3.300 | 305 |
| 2025-04-14 | 3.240 | 3.240 | 3.220 | 3.220 | 3.220 | 365 |
| 2025-04-11 | 3.320 | 3.440 | 3.240 | 3.240 | 3.240 | 145 |
| 2025-04-10 | 3.360 | 3.360 | 3.200 | 3.320 | 3.320 | 214 |
| 2025-04-09 | 3.240 | 3.480 | 3.240 | 3.360 | 3.360 | 538 |
| 2025-04-08 | 3.420 | 3.440 | 3.280 | 3.280 | 3.280 | 468 |
| 2025-04-07 | 3.420 | 3.420 | 3.320 | 3.320 | 3.320 | 9 |
| 2025-04-04 | 3.320 | 3.420 | 3.320 | 3.420 | 3.420 | 40 |
| 2025-04-03 | 3.320 | 3.420 | 3.320 | 3.420 | 3.420 | 14 |
| 2025-04-02 | 3.340 | 3.560 | 3.260 | 3.420 | 3.420 | 2,120 |
| 2025-04-01 | 3.200 | 3.350 | 3.140 | 3.220 | 3.220 | 441 |
| 2025-03-31 | 3.340 | 3.340 | 3.160 | 3.300 | 3.300 | 222 |
| 2025-03-28 | 3.340 | 3.350 | 3.200 | 3.200 | 3.200 | 113 |
| 2025-03-27 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 3 |
| 2025-03-26 | 3.220 | 3.340 | 2.950 | 3.340 | 3.340 | 1,931 |
| 2025-03-25 | 3.260 | 3.360 | 3.060 | 3.280 | 3.280 | 3,119 |
| 2025-03-24 | 3.500 | 3.500 | 3.000 | 3.100 | 3.100 | 2,608 |
| 2025-03-21 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 169 |
| 2025-03-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3 |
| 2025-03-19 | 3.310 | 3.500 | 3.160 | 3.490 | 3.490 | 1,344 |
| 2025-03-18 | 3.300 | 3.310 | 3.180 | 3.310 | 3.310 | 1,190 |
| 2025-03-17 | 3.310 | 3.310 | 3.220 | 3.220 | 3.220 | 101 |
| 2025-03-14 | 3.390 | 3.400 | 3.380 | 3.380 | 3.380 | 104 |
| 2025-03-13 | 3.440 | 3.440 | 3.310 | 3.400 | 3.400 | 515 |
| 2025-03-12 | 3.690 | 3.690 | 3.500 | 3.500 | 3.500 | 199 |
| 2025-03-11 | 3.880 | 3.900 | 3.600 | 3.660 | 3.660 | 433 |
| 2025-03-10 | 3.300 | 3.900 | 3.300 | 3.880 | 3.880 | 3,557 |
| 2025-03-07 | 3.100 | 3.300 | 3.100 | 3.300 | 3.300 | 1,400 |
| 2025-03-06 | 3.240 | 3.260 | 3.100 | 3.100 | 3.100 | 454 |
| 2025-03-05 | 3.420 | 3.420 | 3.060 | 3.060 | 3.060 | 939 |
| 2025-03-04 | 2.910 | 3.480 | 2.900 | 3.400 | 3.400 | 1,198 |
| 2025-03-03 | 3.000 | 3.000 | 2.970 | 3.000 | 3.000 | 96 |
| 2025-02-28 | 3.090 | 3.090 | 3.080 | 3.090 | 3.090 | 56 |
| 2025-02-27 | 3.000 | 3.080 | 3.000 | 3.080 | 3.080 | 211 |
| 2025-02-26 | 2.800 | 3.000 | 2.800 | 3.000 | 3.000 | 81 |
| 2025-02-25 | 3.170 | 3.170 | 2.820 | 2.820 | 2.820 | 1,118 |
| 2025-02-24 | 3.150 | 3.150 | 3.000 | 3.000 | 3.000 | 432 |
| 2025-02-21 | 3.110 | 3.170 | 3.050 | 3.150 | 3.150 | 1,080 |
| 2025-02-19 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 36 |
| 2025-02-18 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 8 |
| 2025-02-17 | 3.170 | 3.170 | 3.160 | 3.160 | 3.160 | 8 |
| 2025-02-14 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 4 |
| 2025-02-13 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 4 |
| 2025-02-12 | 3.100 | 3.170 | 3.100 | 3.170 | 3.170 | 1,138 |
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.