CD PROJEKT SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	156.35	160.00	153.50	153.55	151.89	255,934
2023-09-04	151.00	161.20	151.00	156.30	154.61	454,896
2023-09-01	147.80	151.45	145.00	150.45	148.82	232,537
2023-08-31	153.20	155.60	147.40	147.55	145.95	580,779
2023-08-30	155.50	156.65	152.95	153.55	151.89	145,445
2023-08-29	155.00	156.25	152.60	155.95	154.26	128,467
2023-08-28	157.90	158.00	153.60	154.85	153.17	128,854
2023-08-25	153.50	157.10	152.10	156.10	154.41	160,789
2023-08-24	160.45	163.35	154.75	154.95	153.27	225,661
2023-08-23	157.60	159.80	155.05	159.80	158.07	238,256
2023-08-22	156.50	158.65	154.10	157.10	155.40	205,533
2023-08-21	154.55	157.65	154.00	155.60	153.91	239,465
2023-08-18	150.00	154.35	150.00	154.00	152.33	209,938
2023-08-17	150.00	153.10	148.20	149.40	147.78	183,961
2023-08-16	157.00	159.45	149.65	150.05	148.42	301,650
2023-08-14	156.65	157.90	156.20	157.25	155.55	80,213
2023-08-11	158.10	158.95	156.20	157.25	155.55	122,062
2023-08-10	156.40	161.00	156.10	159.50	157.77	144,452
2023-08-09	160.20	161.90	155.30	155.30	153.62	175,248
2023-08-08	162.25	162.70	159.25	159.85	158.12	142,971
2023-08-07	162.10	163.00	160.50	162.45	160.69	110,863
2023-08-04	163.40	164.85	162.15	163.10	161.33	208,629
2023-08-03	158.00	162.75	157.50	162.70	160.94	264,370
2023-08-02	159.60	160.40	155.20	159.30	157.57	246,522
2023-08-01	162.50	162.50	158.90	160.80	159.06	202,070
2023-07-31	164.60	165.50	162.25	163.35	161.58	304,425
2023-07-28	164.00	164.45	162.10	164.40	162.62	243,327
2023-07-27	158.00	165.50	158.00	164.30	162.52	541,173
2023-07-26	158.00	159.30	153.25	157.85	156.14	184,105
2023-07-25	158.55	159.00	156.20	157.75	156.04	183,936
2023-07-24	157.50	160.00	156.65	158.25	156.53	200,447
2023-07-21	160.00	160.80	156.45	159.75	158.02	251,656
2023-07-20	158.55	160.35	157.20	160.20	158.46	167,285
2023-07-19	159.80	161.00	156.55	160.00	158.27	232,119
2023-07-18	159.60	159.70	156.50	159.45	157.72	159,922
2023-07-17	153.80	160.60	152.20	159.50	157.77	283,203
2023-07-14	154.00	156.20	151.60	154.20	152.53	179,123
2023-07-13	152.55	158.15	151.15	154.05	152.38	386,534
2023-07-12	144.50	151.70	144.50	150.50	148.87	302,756
2023-07-11	145.95	147.15	143.75	144.55	142.98	127,768
2023-07-10	144.20	145.50	141.80	145.50	143.92	133,594
2023-07-07	144.85	145.75	143.10	145.00	143.43	194,668
2023-07-06	143.00	144.80	140.65	144.80	143.23	280,648
2023-07-05	151.45	151.45	140.75	143.35	141.80	493,622
2023-07-04	155.00	155.30	151.70	151.70	150.06	205,865
2023-07-03	155.00	157.40	154.15	155.00	153.32	270,689
2023-06-30	156.50	157.80	153.40	154.85	153.17	216,562
2023-06-29	151.50	157.70	150.55	154.65	152.97	353,347
2023-06-28	148.00	155.05	147.65	150.85	149.22	455,125
2023-06-27	152.70	153.00	146.35	147.30	145.70	449,026
2023-06-26	151.20	153.55	150.30	152.10	150.45	426,203
2023-06-23	153.85	156.40	152.00	152.00	150.35	345,374
2023-06-22	154.05	158.20	153.20	155.60	153.91	320,138
2023-06-21	156.00	160.50	153.10	154.80	153.12	580,036
2023-06-20	165.75	165.90	155.55	156.05	154.36	805,024
2023-06-19	169.00	175.85	165.00	165.80	164.00	587,152
2023-06-16	168.25	173.00	159.80	170.00	168.16	1,616,168
2023-06-15	159.90	168.40	155.25	168.25	166.43	1,428,362
2023-06-14	140.45	160.00	140.30	159.00	157.28	1,352,766
2023-06-13	142.75	143.10	138.60	140.30	138.78	440,282

← NewerPage 14 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.