CD PROJEKT SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	115.00	115.65	104.15	104.20	103.07	1,146,698
2023-11-28	109.45	109.60	106.85	107.95	106.78	384,126
2023-11-27	112.40	114.15	109.60	109.60	108.41	199,037
2023-11-24	110.50	112.40	109.45	111.95	110.74	132,684
2023-11-23	113.85	114.00	110.40	110.40	109.20	221,118
2023-11-22	113.00	114.95	111.60	113.85	112.62	211,039
2023-11-21	114.65	115.70	113.15	113.20	111.97	186,647
2023-11-20	113.85	117.95	113.50	113.85	112.62	342,438
2023-11-17	112.60	113.65	112.00	113.15	111.92	164,063
2023-11-16	114.20	114.95	111.50	112.60	111.38	309,444
2023-11-15	114.30	116.45	111.60	114.00	112.76	424,386
2023-11-14	107.05	114.35	103.30	114.10	112.86	555,080
2023-11-13	109.50	110.10	107.40	107.70	106.53	194,102
2023-11-10	110.00	110.00	108.20	109.20	108.02	204,035
2023-11-09	108.25	111.00	106.80	110.00	108.81	190,796
2023-11-08	109.00	110.50	107.60	108.25	107.08	125,942
2023-11-07	109.50	110.00	106.80	109.50	108.31	210,184
2023-11-06	110.90	111.85	108.80	109.60	108.41	243,416
2023-11-03	109.00	110.60	106.95	110.00	108.81	339,613
2023-11-02	106.50	108.35	105.30	108.35	107.18	494,546
2023-10-31	105.50	106.70	105.00	105.00	103.86	214,824
2023-10-30	107.40	108.90	105.00	105.00	103.86	226,759
2023-10-27	106.60	109.00	106.20	106.70	105.54	255,269
2023-10-26	105.25	107.85	103.90	106.55	105.40	336,988
2023-10-25	104.40	106.20	103.50	105.60	104.46	406,034
2023-10-24	103.45	105.45	103.10	103.65	102.53	236,356
2023-10-23	104.75	105.20	102.85	103.45	102.33	258,683
2023-10-20	105.00	106.35	103.55	104.60	103.47	232,999
2023-10-19	104.40	105.90	103.70	105.15	104.01	201,897
2023-10-18	105.45	107.80	103.40	104.40	103.27	486,756
2023-10-17	101.75	105.95	101.05	105.35	104.21	451,954
2023-10-16	108.00	108.25	101.50	101.65	100.55	563,294
2023-10-13	105.50	108.15	104.55	105.90	104.75	397,778
2023-10-12	111.00	111.60	105.40	105.55	104.41	496,068
2023-10-11	114.00	114.00	108.25	109.70	108.51	410,227
2023-10-10	110.80	115.20	110.35	112.30	111.08	482,899
2023-10-09	107.35	111.10	104.20	109.55	108.36	504,617
2023-10-06	118.55	118.65	106.25	107.60	106.43	1,251,997
2023-10-05	126.65	128.50	118.20	118.75	117.46	613,004
2023-10-04	128.00	130.75	125.45	126.55	125.18	449,997
2023-10-03	120.45	130.65	120.00	129.10	127.70	719,961
2023-10-02	126.30	126.55	120.45	120.80	119.49	366,472
2023-09-29	124.20	127.30	123.10	125.20	123.84	529,601
2023-09-28	135.00	135.00	121.55	123.70	122.36	1,150,766
2023-09-27	140.00	142.00	134.40	135.00	133.54	548,711
2023-09-26	149.00	149.85	138.20	141.10	139.57	715,132
2023-09-25	150.65	155.80	148.95	149.40	147.78	394,342
2023-09-22	148.90	150.60	146.10	148.70	147.09	220,422
2023-09-21	156.30	158.45	147.70	148.60	146.99	430,891
2023-09-20	149.80	154.45	148.60	153.00	151.34	248,489
2023-09-19	155.20	155.20	147.30	148.40	146.79	384,652
2023-09-18	154.95	156.40	152.85	153.30	151.64	208,026
2023-09-15	157.20	157.60	154.20	154.25	152.58	937,817
2023-09-14	155.90	157.80	154.45	155.65	153.96	210,628
2023-09-13	156.05	156.45	153.70	155.90	154.21	199,607
2023-09-12	157.35	158.50	154.55	156.70	155.00	196,776
2023-09-11	155.20	157.70	154.40	156.25	154.56	245,177
2023-09-08	149.20	154.65	149.20	154.10	152.43	270,852
2023-09-07	151.00	151.80	146.65	147.85	146.25	261,125
2023-09-06	153.70	155.90	150.60	151.00	149.36	224,520

← NewerPage 13 of 21 · 1,254 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.