CD PROJEKT SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 179.85 | 180.10 | 170.00 | 175.30 | 174.66 | 392,563 |
| 2024-08-19 | 178.90 | 181.10 | 178.15 | 179.85 | 179.20 | 328,555 |
| 2024-08-16 | 175.00 | 181.60 | 174.00 | 179.85 | 179.20 | 599,636 |
| 2024-08-14 | 171.50 | 175.45 | 171.50 | 174.30 | 173.67 | 677,825 |
| 2024-08-13 | 170.50 | 172.80 | 168.00 | 171.80 | 171.18 | 451,904 |
| 2024-08-12 | 164.00 | 170.50 | 163.05 | 170.45 | 169.83 | 548,717 |
| 2024-08-09 | 163.70 | 165.60 | 161.75 | 164.05 | 163.45 | 490,669 |
| 2024-08-08 | 156.00 | 163.80 | 154.25 | 163.70 | 163.11 | 746,881 |
| 2024-08-07 | 151.00 | 157.20 | 150.50 | 156.80 | 156.23 | 431,601 |
| 2024-08-06 | 151.80 | 153.20 | 148.90 | 150.45 | 149.90 | 810,641 |
| 2024-08-05 | 149.95 | 153.35 | 145.00 | 151.45 | 150.90 | 1,097,279 |
| 2024-08-02 | 157.90 | 158.80 | 155.55 | 157.40 | 156.83 | 336,898 |
| 2024-08-01 | 157.45 | 161.75 | 154.75 | 160.10 | 159.52 | 332,120 |
| 2024-07-31 | 157.30 | 159.20 | 156.60 | 159.05 | 158.47 | 237,815 |
| 2024-07-30 | 158.50 | 160.40 | 155.55 | 155.55 | 154.99 | 319,134 |
| 2024-07-29 | 156.40 | 159.05 | 155.75 | 158.70 | 158.12 | 299,421 |
| 2024-07-26 | 157.25 | 158.95 | 155.10 | 155.45 | 154.89 | 151,590 |
| 2024-07-25 | 152.40 | 159.00 | 150.60 | 157.25 | 156.68 | 337,436 |
| 2024-07-24 | 156.50 | 159.05 | 155.20 | 156.20 | 155.63 | 247,530 |
| 2024-07-23 | 157.50 | 159.05 | 155.50 | 157.30 | 156.73 | 215,293 |
| 2024-07-22 | 157.50 | 159.00 | 150.55 | 157.50 | 156.93 | 305,767 |
| 2024-07-19 | 160.00 | 161.20 | 157.15 | 157.50 | 156.93 | 355,432 |
| 2024-07-18 | 161.00 | 163.00 | 158.10 | 161.80 | 161.21 | 294,915 |
| 2024-07-17 | 160.00 | 164.50 | 158.30 | 159.80 | 159.22 | 550,084 |
| 2024-07-16 | 163.50 | 163.70 | 157.55 | 160.50 | 159.92 | 577,198 |
| 2024-07-15 | 158.25 | 164.00 | 156.60 | 163.80 | 163.21 | 582,917 |
| 2024-07-12 | 150.15 | 159.15 | 149.25 | 158.55 | 157.97 | 773,133 |
| 2024-07-11 | 147.80 | 150.60 | 147.65 | 150.00 | 149.46 | 291,454 |
| 2024-07-10 | 147.40 | 149.95 | 146.35 | 147.65 | 147.11 | 418,633 |
| 2024-07-09 | 146.20 | 148.10 | 145.50 | 147.40 | 146.87 | 296,137 |
| 2024-07-08 | 144.70 | 146.90 | 143.50 | 146.30 | 145.77 | 219,658 |
| 2024-07-05 | 142.00 | 145.60 | 142.00 | 145.00 | 144.47 | 352,760 |
| 2024-07-04 | 143.00 | 143.25 | 140.35 | 142.00 | 141.48 | 139,965 |
| 2024-07-03 | 140.00 | 142.80 | 139.25 | 142.75 | 142.23 | 235,771 |
| 2024-07-02 | 139.00 | 140.40 | 137.00 | 138.85 | 138.35 | 213,920 |
| 2024-07-01 | 139.85 | 140.00 | 137.10 | 138.30 | 137.80 | 219,249 |
| 2024-06-28 | 138.50 | 139.55 | 137.25 | 138.95 | 138.45 | 284,590 |
| 2024-06-27 | 141.40 | 141.70 | 136.60 | 138.50 | 138.00 | 438,876 |
| 2024-06-26 | 143.85 | 144.95 | 141.20 | 141.40 | 140.89 | 288,938 |
| 2024-06-25 | 143.00 | 145.40 | 140.90 | 143.80 | 143.28 | 370,858 |
| 2024-06-24 | 136.00 | 143.50 | 136.00 | 143.15 | 142.63 | 535,196 |
| 2024-06-21 | 136.75 | 138.65 | 135.70 | 135.95 | 135.46 | 646,749 |
| 2024-06-20 | 137.60 | 138.40 | 135.40 | 137.20 | 136.70 | 292,176 |
| 2024-06-19 | 136.00 | 138.55 | 135.80 | 138.20 | 136.70 | 274,191 |
| 2024-06-18 | 136.25 | 137.95 | 135.50 | 136.20 | 134.72 | 430,326 |
| 2024-06-17 | 133.80 | 137.45 | 133.80 | 136.05 | 134.58 | 313,802 |
| 2024-06-14 | 131.50 | 134.60 | 130.80 | 133.80 | 132.35 | 326,457 |
| 2024-06-13 | 134.05 | 135.80 | 132.00 | 132.95 | 131.51 | 243,228 |
| 2024-06-12 | 134.50 | 136.15 | 131.05 | 135.00 | 133.54 | 378,973 |
| 2024-06-11 | 135.00 | 137.55 | 133.25 | 134.45 | 132.99 | 386,672 |
| 2024-06-10 | 134.95 | 135.25 | 132.40 | 134.00 | 132.55 | 231,884 |
| 2024-06-07 | 132.50 | 137.70 | 131.95 | 134.85 | 133.39 | 374,299 |
| 2024-06-06 | 134.50 | 135.00 | 132.50 | 132.50 | 131.06 | 225,198 |
| 2024-06-05 | 132.50 | 133.55 | 131.55 | 133.20 | 131.76 | 321,197 |
| 2024-06-04 | 133.50 | 135.20 | 132.05 | 132.40 | 130.97 | 458,703 |
| 2024-06-03 | 131.50 | 135.70 | 131.00 | 134.25 | 132.80 | 523,314 |
| 2024-05-31 | 130.40 | 132.25 | 126.50 | 130.30 | 128.89 | 926,449 |
| 2024-05-29 | 142.00 | 143.00 | 129.50 | 130.30 | 128.89 | 1,269,988 |
| 2024-05-28 | 139.80 | 141.50 | 138.80 | 139.20 | 137.69 | 431,776 |
| 2024-05-27 | 139.40 | 141.40 | 138.50 | 139.75 | 138.24 | 202,270 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-27 | 1.0000 PLN |
| 2024-06-20 | 1.0000 PLN |
| 2023-06-12 | 1.0000 PLN |
| 2022-07-04 | 1.0000 PLN |
| 2021-05-31 | 5.0000 PLN |
| 2019-05-30 | 1.0500 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.