Baked Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 3.100 | 3.170 | 3.100 | 3.170 | 3.170 | 1,138 |
| 2025-02-11 | 3.080 | 3.100 | 2.980 | 3.100 | 3.100 | 177 |
| 2025-02-10 | 3.110 | 3.170 | 2.820 | 3.080 | 3.080 | 1,474 |
| 2025-02-07 | 3.180 | 3.200 | 3.170 | 3.170 | 3.170 | 423 |
| 2025-02-06 | 3.180 | 3.180 | 3.080 | 3.080 | 3.080 | 83 |
| 2025-02-05 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 49 |
| 2025-02-04 | 3.280 | 3.280 | 3.060 | 3.160 | 3.160 | 600 |
| 2025-01-31 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 41 |
| 2025-01-30 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 31 |
| 2025-01-29 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 4 |
| 2025-01-28 | 3.240 | 3.360 | 3.240 | 3.240 | 3.240 | 102 |
| 2025-01-27 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 5 |
| 2025-01-24 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 39 |
| 2025-01-23 | 3.100 | 3.220 | 3.000 | 3.200 | 3.200 | 2,038 |
| 2025-01-22 | 3.200 | 3.200 | 2.860 | 3.100 | 3.100 | 1,611 |
| 2025-01-21 | 3.190 | 3.200 | 3.000 | 3.200 | 3.200 | 706 |
| 2025-01-20 | 3.200 | 3.200 | 3.020 | 3.200 | 3.200 | 616 |
| 2025-01-17 | 3.000 | 3.180 | 2.950 | 3.180 | 3.180 | 1,984 |
| 2025-01-16 | 3.120 | 3.500 | 3.060 | 3.170 | 3.170 | 1,007 |
| 2025-01-15 | 3.860 | 3.900 | 3.090 | 3.360 | 3.360 | 1,683 |
| 2025-01-14 | 3.680 | 3.900 | 3.680 | 3.760 | 3.760 | 124 |
| 2025-01-13 | 3.620 | 3.680 | 3.600 | 3.680 | 3.680 | 92 |
| 2025-01-10 | 3.760 | 3.840 | 3.440 | 3.640 | 3.640 | 2,877 |
| 2025-01-09 | 2.700 | 3.880 | 2.700 | 3.500 | 3.500 | 3,664 |
| 2025-01-08 | 2.960 | 2.960 | 2.700 | 2.700 | 2.700 | 471 |
| 2025-01-07 | 2.960 | 2.960 | 2.850 | 2.850 | 2.850 | 25 |
| 2025-01-03 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 30 |
| 2025-01-02 | 2.990 | 2.990 | 2.790 | 2.790 | 2.790 | 1,358 |
| 2024-12-30 | 2.680 | 2.810 | 2.680 | 2.810 | 2.810 | 111 |
| 2024-12-27 | 2.480 | 2.680 | 2.450 | 2.680 | 2.680 | 839 |
| 2024-12-23 | 2.640 | 2.640 | 2.400 | 2.400 | 2.400 | 537 |
| 2024-12-20 | 2.780 | 2.780 | 2.680 | 2.680 | 2.680 | 69 |
| 2024-12-19 | 2.640 | 2.760 | 2.640 | 2.700 | 2.700 | 1,028 |
| 2024-12-18 | 2.710 | 2.800 | 2.460 | 2.640 | 2.640 | 652 |
| 2024-12-17 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 24 |
| 2024-12-16 | 2.940 | 2.940 | 2.820 | 2.820 | 2.820 | 4,046 |
| 2024-12-13 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 55 |
| 2024-12-12 | 2.980 | 3.000 | 2.800 | 2.800 | 2.800 | 741 |
| 2024-12-11 | 2.980 | 3.000 | 2.980 | 2.980 | 2.980 | 67 |
| 2024-12-10 | 2.750 | 3.000 | 2.750 | 2.800 | 2.800 | 608 |
| 2024-12-09 | 3.000 | 3.060 | 3.000 | 3.040 | 3.040 | 122 |
| 2024-12-06 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 10 |
| 2024-12-05 | 3.100 | 3.100 | 2.750 | 3.080 | 3.080 | 219 |
| 2024-12-04 | 3.010 | 3.100 | 2.800 | 3.080 | 3.080 | 236 |
| 2024-12-03 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 4 |
| 2024-12-02 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 4 |
| 2024-11-28 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 8 |
| 2024-11-27 | 3.120 | 3.120 | 2.900 | 3.120 | 3.120 | 1,122 |
| 2024-11-26 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 4 |
| 2024-11-25 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 32 |
| 2024-11-22 | 3.120 | 3.120 | 2.980 | 3.120 | 3.120 | 157 |
| 2024-11-21 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 115 |
| 2024-11-20 | 3.040 | 3.040 | 2.980 | 2.980 | 2.980 | 57 |
| 2024-11-18 | 3.040 | 3.140 | 3.040 | 3.140 | 3.140 | 38 |
| 2024-11-15 | 3.170 | 3.170 | 3.160 | 3.160 | 3.160 | 99 |
| 2024-11-14 | 3.260 | 3.260 | 3.000 | 3.160 | 3.160 | 125 |
| 2024-11-13 | 3.040 | 3.280 | 2.620 | 3.260 | 3.260 | 1,198 |
| 2024-11-12 | 3.370 | 3.370 | 2.960 | 3.350 | 3.350 | 163 |
| 2024-11-08 | 2.900 | 3.370 | 2.640 | 3.370 | 3.370 | 532 |
| 2024-11-07 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 40 |
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.