CD PROJEKT SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	114.80	115.00	112.65	113.90	112.67	160,782
2024-02-23	115.45	116.25	114.10	114.85	113.61	222,237
2024-02-22	114.20	115.55	114.20	115.45	114.20	264,746
2024-02-21	115.00	116.35	113.40	113.50	112.27	494,349
2024-02-20	113.50	114.85	110.65	114.75	113.51	468,422
2024-02-19	113.30	115.30	112.50	114.10	112.86	329,348
2024-02-16	113.75	115.00	112.80	114.50	113.26	334,885
2024-02-15	110.30	115.05	109.00	113.75	112.52	524,823
2024-02-14	109.25	110.80	108.95	110.30	109.10	203,121
2024-02-13	113.20	113.30	108.75	109.30	108.12	320,700
2024-02-12	111.10	114.30	111.00	113.35	112.12	304,140
2024-02-09	109.00	111.45	109.00	111.20	109.99	212,739
2024-02-08	109.00	111.15	108.00	110.00	108.81	493,498
2024-02-07	108.35	109.35	107.35	108.30	107.13	278,601
2024-02-06	109.45	109.45	107.10	108.35	107.18	240,257
2024-02-05	104.45	109.70	104.45	108.95	107.77	491,632
2024-02-02	105.05	106.55	103.70	104.20	103.07	225,095
2024-02-01	103.65	105.60	103.65	104.80	103.66	202,703
2024-01-31	103.95	105.20	102.55	104.75	103.61	274,878
2024-01-30	105.00	106.05	103.70	103.80	102.68	316,217
2024-01-29	105.35	105.65	103.75	105.00	103.86	185,957
2024-01-26	106.35	106.60	103.65	105.15	104.01	232,329
2024-01-25	105.50	107.00	102.65	106.35	105.20	478,910
2024-01-24	104.20	105.65	104.05	105.50	104.36	304,587
2024-01-23	103.80	108.60	100.80	103.75	102.63	466,631
2024-01-22	100.05	101.55	99.640	101.55	100.45	248,633
2024-01-19	100.50	101.45	97.760	99.200	98.125	506,057
2024-01-18	100.80	102.00	97.100	99.900	98.817	594,224
2024-01-17	104.90	105.10	100.00	100.00	98.916	651,055
2024-01-16	106.60	106.95	104.85	105.00	103.86	315,846
2024-01-15	107.95	108.00	105.50	106.65	105.49	259,067
2024-01-12	108.00	109.85	107.15	108.00	106.83	230,382
2024-01-11	111.20	111.80	107.60	107.60	106.43	385,541
2024-01-10	111.35	113.15	110.45	111.20	109.99	199,370
2024-01-09	110.25	111.50	109.65	111.45	110.24	225,119
2024-01-08	110.80	111.00	109.25	110.25	109.06	133,249
2024-01-05	112.05	112.05	107.65	111.10	109.90	509,914
2024-01-04	111.65	112.50	110.00	112.25	111.03	211,875
2024-01-03	111.85	112.00	108.40	111.65	110.44	390,528
2024-01-02	115.05	115.85	109.95	111.90	110.69	399,398
2023-12-29	115.70	116.40	114.90	115.00	113.75	164,252
2023-12-28	115.75	117.55	115.20	115.70	114.45	268,861
2023-12-27	116.50	116.90	114.60	115.00	113.75	357,764
2023-12-22	116.00	116.80	114.70	116.50	115.24	303,527
2023-12-21	115.25	117.10	114.40	116.00	114.74	320,409
2023-12-20	117.00	118.75	116.00	116.00	114.74	260,047
2023-12-19	115.30	118.80	114.50	116.50	115.24	424,431
2023-12-18	114.40	115.35	112.30	115.30	114.05	450,394
2023-12-15	114.10	115.45	113.05	114.40	113.16	755,118
2023-12-14	113.95	114.80	113.10	114.00	112.76	281,546
2023-12-13	113.30	113.70	112.40	112.85	111.63	230,773
2023-12-12	114.35	114.60	112.35	113.30	112.07	173,024
2023-12-11	112.15	114.75	111.65	113.85	112.62	415,342
2023-12-08	108.25	112.20	108.25	112.15	110.93	381,749
2023-12-07	108.50	109.50	107.65	108.25	107.08	261,477
2023-12-06	107.85	109.90	107.75	108.50	107.32	238,782
2023-12-05	106.75	109.10	106.40	107.75	106.58	486,950
2023-12-04	110.45	111.00	106.05	106.70	105.54	668,543
2023-12-01	107.30	111.45	106.65	111.00	109.80	414,055
2023-11-30	105.00	110.00	104.85	108.85	107.67	693,059

← NewerPage 12 of 21 · 1,251 trading daysOlder →

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.