Baked Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 3.360 | 3.360 | 3.040 | 3.050 | 3.050 | 890 |
| 2024-11-04 | 3.300 | 3.320 | 3.060 | 3.320 | 3.320 | 665 |
| 2024-10-31 | 3.200 | 3.300 | 2.820 | 3.150 | 3.150 | 698 |
| 2024-10-30 | 2.770 | 3.310 | 2.770 | 3.310 | 3.310 | 842 |
| 2024-10-29 | 2.620 | 2.770 | 2.620 | 2.690 | 2.690 | 375 |
| 2024-10-28 | 2.400 | 2.720 | 2.400 | 2.550 | 2.550 | 591 |
| 2024-10-25 | 2.500 | 2.590 | 2.400 | 2.400 | 2.400 | 573 |
| 2024-10-24 | 2.620 | 2.620 | 2.600 | 2.600 | 2.600 | 20 |
| 2024-10-23 | 2.590 | 2.640 | 2.500 | 2.500 | 2.500 | 735 |
| 2024-10-22 | 2.890 | 2.890 | 2.400 | 2.590 | 2.590 | 9,773 |
| 2024-10-21 | 2.890 | 3.080 | 2.890 | 2.890 | 2.890 | 1,479 |
| 2024-10-18 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 100 |
| 2024-10-17 | 2.920 | 3.140 | 2.920 | 2.920 | 2.920 | 909 |
| 2024-10-16 | 2.930 | 2.930 | 2.820 | 2.820 | 2.820 | 1,025 |
| 2024-10-15 | 2.840 | 3.000 | 2.760 | 2.930 | 2.930 | 4,597 |
| 2024-10-14 | 2.850 | 2.850 | 2.800 | 2.840 | 2.840 | 3,905 |
| 2024-10-11 | 2.860 | 2.920 | 2.840 | 2.920 | 2.920 | 5,008 |
| 2024-10-10 | 3.050 | 3.060 | 3.000 | 3.000 | 3.000 | 3,662 |
| 2024-10-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 285 |
| 2024-10-08 | 3.470 | 3.470 | 3.210 | 3.290 | 3.290 | 288 |
| 2024-10-07 | 3.440 | 3.470 | 3.370 | 3.390 | 3.390 | 807 |
| 2024-10-04 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 15 |
| 2024-10-03 | 3.540 | 3.540 | 3.500 | 3.540 | 3.540 | 90 |
| 2024-10-02 | 3.570 | 3.650 | 3.400 | 3.540 | 3.540 | 213 |
| 2024-10-01 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 5 |
| 2024-09-27 | 3.580 | 4.060 | 3.480 | 3.650 | 3.650 | 1,324 |
| 2024-09-26 | 3.560 | 3.920 | 3.400 | 3.480 | 3.480 | 1,486 |
| 2024-09-25 | 3.510 | 3.660 | 3.400 | 3.400 | 3.400 | 408 |
| 2024-09-24 | 3.750 | 3.840 | 3.500 | 3.500 | 3.500 | 797 |
| 2024-09-23 | 3.500 | 3.750 | 3.500 | 3.740 | 3.740 | 2,015 |
| 2024-09-19 | 3.680 | 3.820 | 3.620 | 3.820 | 3.820 | 571 |
| 2024-09-18 | 3.910 | 3.910 | 3.680 | 3.680 | 3.680 | 875 |
| 2024-09-17 | 3.850 | 3.850 | 3.800 | 3.800 | 3.800 | 3,178 |
| 2024-09-16 | 4.120 | 4.120 | 3.820 | 3.850 | 3.850 | 1,015 |
| 2024-09-13 | 3.920 | 4.100 | 3.920 | 4.020 | 4.020 | 155 |
| 2024-09-12 | 4.140 | 4.140 | 3.920 | 3.920 | 3.920 | 530 |
| 2024-09-11 | 3.940 | 4.160 | 3.940 | 3.940 | 3.940 | 369 |
| 2024-09-10 | 4.000 | 4.000 | 3.940 | 3.940 | 3.940 | 1,628 |
| 2024-09-09 | 4.140 | 4.140 | 4.130 | 4.130 | 4.130 | 43 |
| 2024-09-06 | 4.140 | 4.140 | 4.100 | 4.140 | 4.140 | 104 |
| 2024-09-05 | 4.060 | 4.150 | 3.960 | 4.150 | 4.150 | 1,208 |
| 2024-09-04 | 4.200 | 4.200 | 4.000 | 4.180 | 4.180 | 1,016 |
| 2024-09-03 | 4.240 | 4.300 | 4.200 | 4.200 | 4.200 | 268 |
| 2024-09-02 | 4.300 | 4.420 | 4.240 | 4.420 | 4.420 | 373 |
| 2024-08-30 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 40 |
| 2024-08-29 | 4.400 | 4.400 | 4.300 | 4.400 | 4.400 | 115 |
| 2024-08-28 | 4.360 | 4.400 | 4.360 | 4.400 | 4.400 | 78 |
| 2024-08-27 | 4.400 | 4.400 | 4.210 | 4.360 | 4.360 | 544 |
| 2024-08-26 | 4.490 | 4.490 | 4.210 | 4.390 | 4.390 | 764 |
| 2024-08-23 | 4.540 | 4.540 | 4.210 | 4.500 | 4.500 | 391 |
| 2024-08-22 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 3 |
| 2024-08-21 | 4.660 | 4.660 | 4.300 | 4.620 | 4.620 | 866 |
| 2024-08-20 | 4.640 | 4.660 | 4.480 | 4.660 | 4.660 | 106 |
| 2024-08-19 | 4.620 | 4.680 | 4.460 | 4.660 | 4.660 | 195 |
| 2024-08-16 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 68 |
| 2024-08-14 | 4.650 | 4.700 | 4.650 | 4.650 | 4.650 | 50 |
| 2024-08-13 | 4.740 | 4.740 | 4.520 | 4.600 | 4.600 | 120 |
| 2024-08-12 | 4.600 | 4.700 | 4.480 | 4.480 | 4.480 | 160 |
| 2024-08-09 | 4.640 | 4.780 | 4.440 | 4.640 | 4.640 | 275 |
| 2024-08-08 | 4.240 | 4.640 | 4.240 | 4.640 | 4.640 | 210 |
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.