CD PROJEKT SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	129.30	134.70	126.66	132.64	130.19	886,980
2022-12-15	141.00	141.00	129.90	129.90	127.50	914,582
2022-12-14	137.10	143.00	136.38	142.60	139.96	407,503
2022-12-13	135.48	139.80	133.80	137.02	134.49	309,985
2022-12-12	132.00	136.70	130.00	134.52	132.03	250,399
2022-12-09	127.50	132.20	126.50	131.38	128.95	265,106
2022-12-08	129.00	129.80	125.10	126.48	124.14	267,767
2022-12-07	130.76	130.76	128.08	128.50	126.12	289,342
2022-12-06	128.00	131.50	125.68	130.76	128.34	389,618
2022-12-05	128.68	132.84	127.50	127.80	125.44	461,701
2022-12-02	124.00	129.50	121.24	127.32	124.97	601,966
2022-12-01	133.00	134.50	123.40	123.58	121.30	990,990
2022-11-30	131.48	134.32	128.72	130.98	128.56	755,586
2022-11-29	142.02	142.62	128.48	131.48	129.05	1,280,178
2022-11-28	140.00	140.96	137.34	138.52	135.96	363,614
2022-11-25	141.00	144.60	140.00	140.00	137.41	376,523
2022-11-24	140.00	143.38	140.00	141.38	138.77	250,569
2022-11-23	138.80	141.98	137.18	138.60	136.04	236,652
2022-11-22	140.00	143.84	137.14	137.94	135.39	377,089
2022-11-21	144.70	145.90	135.04	139.28	136.71	489,773
2022-11-18	147.34	153.50	144.90	145.00	142.32	422,211
2022-11-17	147.06	148.88	143.20	146.84	144.13	287,222
2022-11-16	145.50	150.22	145.00	145.18	142.50	507,270
2022-11-15	149.00	149.60	143.56	147.50	144.77	429,611
2022-11-14	141.00	148.98	141.00	145.56	142.87	715,801
2022-11-10	135.90	143.00	134.92	140.80	138.20	393,953
2022-11-09	135.70	137.06	133.54	136.32	133.80	194,133
2022-11-08	136.00	137.14	131.94	136.08	133.56	431,525
2022-11-07	139.98	142.42	133.02	136.28	133.76	434,480
2022-11-04	135.00	140.00	133.92	139.18	136.61	361,603
2022-11-03	133.00	135.48	130.30	134.24	131.76	505,825
2022-11-02	127.50	136.50	126.18	136.22	133.70	918,443
2022-10-31	124.00	128.60	122.70	127.10	124.75	443,323
2022-10-28	119.50	124.70	118.54	124.00	121.71	603,435
2022-10-27	122.46	122.46	118.50	120.10	117.88	412,610
2022-10-26	118.26	123.40	117.30	122.46	120.20	624,191
2022-10-25	120.50	121.08	117.54	118.26	116.07	649,381
2022-10-24	120.00	124.86	119.50	121.00	118.76	638,906
2022-10-21	117.98	122.30	117.20	118.60	116.41	487,838
2022-10-20	120.00	120.48	116.94	118.92	116.72	680,867
2022-10-19	122.66	123.34	118.72	118.72	116.53	637,334
2022-10-18	119.20	125.88	118.34	121.22	118.98	950,593
2022-10-17	114.50	117.98	113.36	117.96	115.78	381,471
2022-10-14	115.00	117.22	113.02	113.76	111.66	498,209
2022-10-13	114.00	116.90	111.28	112.06	109.99	651,177
2022-10-12	120.80	120.80	114.00	114.80	112.68	677,536
2022-10-11	114.50	120.80	112.38	120.80	118.57	976,532
2022-10-10	114.90	116.14	113.00	114.68	112.56	736,061
2022-10-07	111.00	116.22	109.02	116.22	114.07	786,409
2022-10-06	112.98	113.00	108.60	111.54	109.48	827,347
2022-10-05	118.34	123.32	109.52	110.26	108.22	2,663,295
2022-10-04	107.00	109.50	105.72	108.40	106.40	926,616
2022-10-03	100.00	105.92	96.600	105.34	103.39	1,016,949
2022-09-30	98.620	101.96	97.000	100.20	98.348	701,004
2022-09-29	107.00	108.50	97.820	98.620	96.797	906,182
2022-09-28	103.00	106.50	100.70	105.76	103.81	837,862
2022-09-27	102.32	106.98	100.02	104.06	102.14	1,638,940
2022-09-26	94.970	104.00	91.110	102.68	100.78	1,475,812
2022-09-23	90.000	93.630	88.500	90.490	88.817	1,556,309
2022-09-22	86.700	91.500	86.050	88.490	86.854	940,573

← NewerPage 17 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.