CD PROJEKT SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	127.04	132.40	127.00	130.00	127.60	412,439
2023-03-13	128.72	130.04	120.80	127.08	124.73	412,405
2023-03-10	130.90	131.20	127.62	128.70	126.32	187,719
2023-03-09	132.00	133.78	131.46	132.18	129.74	134,126
2023-03-08	134.68	134.68	131.46	132.26	129.82	174,683
2023-03-07	132.50	134.80	131.40	133.46	130.99	169,147
2023-03-06	132.00	132.50	130.20	132.20	129.76	177,401
2023-03-03	132.00	133.54	129.70	130.66	128.24	235,163
2023-03-02	132.00	132.30	129.42	130.80	128.38	201,939
2023-03-01	133.86	135.60	131.90	132.26	129.82	203,936
2023-02-28	132.12	133.84	130.70	132.40	129.95	207,581
2023-02-27	130.00	133.04	129.38	132.12	129.68	133,393
2023-02-24	134.14	134.14	129.46	129.52	127.13	170,550
2023-02-23	132.06	135.86	132.06	134.50	132.01	180,542
2023-02-22	131.20	132.56	129.16	131.94	129.50	187,685
2023-02-21	136.00	136.00	131.22	131.22	128.79	352,516
2023-02-20	136.24	137.74	135.10	136.34	133.82	91,629
2023-02-17	139.00	139.34	135.82	135.82	133.31	201,949
2023-02-16	139.16	140.64	136.80	139.52	136.94	145,150
2023-02-15	133.70	138.50	133.30	138.40	135.84	126,874
2023-02-14	140.50	143.00	133.80	134.24	131.76	286,175
2023-02-13	139.60	140.38	137.00	138.90	136.33	334,401
2023-02-10	140.68	141.10	136.18	138.64	136.08	795,935
2023-02-09	143.00	143.66	141.10	141.48	138.86	143,707
2023-02-08	142.56	145.40	141.52	141.70	139.08	185,104
2023-02-07	141.98	141.98	136.02	141.28	138.67	324,216
2023-02-06	145.60	145.94	141.32	142.56	139.92	263,532
2023-02-03	146.98	148.54	144.56	146.80	144.09	471,926
2023-02-02	141.50	148.16	140.14	145.78	143.09	574,696
2023-02-01	139.50	141.84	137.18	138.28	135.72	353,195
2023-01-31	134.24	140.32	133.00	139.32	136.74	674,466
2023-01-30	133.50	134.00	131.20	132.80	130.35	321,847
2023-01-27	135.00	136.42	133.40	133.90	131.42	123,915
2023-01-26	133.36	135.60	132.54	134.66	132.17	142,428
2023-01-25	133.00	133.38	131.00	131.52	129.09	131,581
2023-01-24	135.70	137.30	132.90	133.92	131.44	225,860
2023-01-23	132.54	135.98	132.54	135.70	133.19	258,887
2023-01-20	132.90	134.60	131.60	132.52	130.07	191,743
2023-01-19	131.18	134.50	130.12	132.50	130.05	299,002
2023-01-18	129.22	134.80	129.22	133.28	130.82	327,117
2023-01-17	129.00	131.16	127.20	129.40	127.01	246,420
2023-01-16	133.00	133.40	128.82	128.82	126.44	280,499
2023-01-13	130.20	134.20	130.08	132.14	129.70	289,523
2023-01-12	135.70	135.80	128.66	129.94	127.54	845,556
2023-01-11	138.34	139.38	134.30	135.76	133.25	460,254
2023-01-10	132.26	138.64	131.50	138.16	135.61	340,647
2023-01-09	132.60	136.00	131.30	133.74	131.27	506,013
2023-01-05	127.20	134.12	127.10	132.56	130.11	553,374
2023-01-04	130.60	130.60	126.70	127.50	125.14	448,472
2023-01-03	130.00	132.08	128.20	129.00	126.62	442,436
2023-01-02	129.00	131.74	128.66	129.34	126.95	154,161
2022-12-30	128.00	130.38	128.00	129.64	127.24	156,063
2022-12-29	126.00	129.30	126.00	128.86	126.48	156,595
2022-12-28	127.00	128.96	125.52	125.68	123.36	241,389
2022-12-27	130.00	130.00	126.84	127.04	124.69	145,358
2022-12-23	127.20	130.50	125.82	129.30	126.91	188,307
2022-12-22	130.00	130.64	126.82	127.10	124.75	191,799
2022-12-21	128.00	130.74	127.82	130.10	127.70	214,304
2022-12-20	127.20	129.52	126.66	128.00	125.63	199,558
2022-12-19	133.00	133.58	128.20	128.74	126.36	286,411

← NewerPage 16 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.