CD PROJEKT SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	142.75	143.10	138.60	140.30	138.78	440,282
2023-06-12	133.00	143.50	132.95	141.40	139.87	1,584,134
2023-06-09	132.00	132.40	128.50	129.35	126.96	533,344
2023-06-07	132.80	133.00	130.10	131.00	128.58	301,968
2023-06-06	130.40	133.50	128.60	132.60	130.15	721,822
2023-06-05	129.95	131.50	128.05	130.70	128.28	479,019
2023-06-02	125.00	129.70	123.80	128.45	126.08	474,348
2023-06-01	121.60	124.20	121.10	124.00	121.71	228,307
2023-05-31	122.50	122.50	119.85	121.20	118.96	571,198
2023-05-30	125.10	125.40	120.25	123.45	121.17	592,288
2023-05-29	121.05	125.30	119.50	125.00	122.69	822,101
2023-05-26	115.80	118.90	114.95	118.90	116.70	379,637
2023-05-25	115.00	115.50	113.20	114.20	112.09	218,615
2023-05-24	120.20	120.20	114.35	114.35	112.24	537,854
2023-05-23	118.00	121.30	116.45	121.00	118.76	576,203
2023-05-22	114.00	118.30	113.05	118.05	115.87	467,731
2023-05-19	110.80	114.35	110.65	113.70	111.60	472,566
2023-05-18	110.00	111.90	108.55	109.50	107.48	168,867
2023-05-17	111.20	112.25	108.55	109.15	107.13	328,266
2023-05-16	114.40	114.50	111.20	111.20	109.14	432,667
2023-05-15	116.40	116.70	114.15	114.40	112.29	217,803
2023-05-12	117.00	119.25	114.85	114.85	112.73	340,639
2023-05-11	114.50	119.60	113.40	116.70	114.54	563,326
2023-05-10	112.50	113.75	111.35	113.00	110.91	229,192
2023-05-09	112.20	112.40	110.55	111.85	109.78	99,142
2023-05-08	113.45	114.00	111.20	111.80	109.73	186,574
2023-05-05	112.20	113.70	112.15	112.90	110.81	170,891
2023-05-04	111.90	113.25	111.50	112.00	109.93	261,551
2023-05-02	114.10	116.30	111.60	111.75	109.68	307,006
2023-04-28	114.10	115.20	113.10	113.30	111.21	277,618
2023-04-27	111.60	114.50	110.90	114.00	111.89	234,982
2023-04-26	111.20	112.80	110.50	111.95	109.88	220,623
2023-04-25	110.50	112.25	110.10	111.00	108.95	171,653
2023-04-24	111.40	111.75	109.60	110.30	108.26	143,665
2023-04-21	109.00	111.90	108.45	110.80	108.75	216,507
2023-04-20	109.65	110.60	108.50	109.65	107.62	220,145
2023-04-19	109.38	110.00	107.84	109.20	107.18	232,674
2023-04-18	111.76	111.94	109.52	109.70	107.67	345,370
2023-04-17	111.80	113.20	110.14	110.94	108.89	330,665
2023-04-14	110.90	112.82	110.40	110.74	108.69	281,607
2023-04-13	108.84	110.18	108.50	110.00	107.97	285,617
2023-04-12	105.60	110.28	105.30	108.84	106.83	400,404
2023-04-11	107.30	107.88	103.92	105.64	103.69	444,063
2023-04-06	107.80	108.66	106.00	106.20	104.24	246,748
2023-04-05	109.10	109.10	107.00	107.84	105.85	202,352
2023-04-04	109.60	110.10	107.94	108.44	106.44	292,127
2023-04-03	110.94	111.00	106.44	108.06	106.06	603,616
2023-03-31	120.00	124.40	111.22	111.22	109.16	1,575,543
2023-03-30	110.22	114.70	109.74	113.28	111.19	751,779
2023-03-29	110.00	110.84	105.52	110.18	108.14	470,410
2023-03-28	114.76	114.78	108.90	109.00	106.99	593,245
2023-03-27	111.50	114.36	110.52	114.06	111.95	355,488
2023-03-24	110.00	113.20	109.52	110.60	108.56	635,854
2023-03-23	112.22	113.20	109.22	110.00	107.97	885,634
2023-03-22	115.44	116.40	112.32	112.78	110.70	793,652
2023-03-21	125.50	127.70	114.90	116.46	114.31	1,283,726
2023-03-20	130.00	132.28	128.82	130.72	128.30	192,225
2023-03-17	135.20	136.30	130.28	131.00	128.58	530,350
2023-03-16	131.50	135.40	130.00	135.40	132.90	365,862
2023-03-15	130.00	132.56	128.82	129.36	126.97	257,203

← NewerPage 15 of 21 · 1,255 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.