CD PROJEKT SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	88.420	90.230	86.720	87.920	86.295	403,643
2022-09-20	89.800	90.650	87.820	89.290	87.640	544,301
2022-09-19	95.100	97.460	87.900	88.910	87.267	1,637,824
2022-09-16	89.860	90.940	86.510	88.770	87.129	2,820,700
2022-09-15	90.600	92.600	88.500	91.700	90.005	1,035,128
2022-09-14	85.900	90.650	85.010	90.440	88.768	652,750
2022-09-13	85.400	89.480	85.010	86.160	84.567	855,973
2022-09-12	88.000	88.210	82.620	84.640	83.075	635,211
2022-09-09	84.700	87.800	83.000	87.800	86.177	610,037
2022-09-08	81.000	84.440	79.030	82.110	80.592	959,964
2022-09-07	81.000	84.200	76.810	77.890	76.450	704,962
2022-09-06	82.200	82.390	78.420	78.570	77.118	415,886
2022-09-05	82.050	83.370	81.000	81.660	80.151	361,222
2022-09-02	81.920	82.500	80.120	82.000	80.484	374,489
2022-09-01	84.000	84.000	81.300	81.500	79.994	369,252
2022-08-31	82.010	86.000	82.000	84.120	82.565	570,406
2022-08-30	82.860	83.670	81.500	81.910	80.396	367,147
2022-08-29	82.320	82.930	80.850	82.530	81.004	203,984
2022-08-26	82.900	85.860	82.000	84.000	82.447	452,520
2022-08-25	84.800	85.740	82.150	82.840	81.309	209,135
2022-08-24	84.000	84.950	82.580	84.010	82.457	360,298
2022-08-23	86.060	86.460	83.900	84.000	82.447	370,051
2022-08-22	88.400	88.930	85.700	86.060	84.469	496,123
2022-08-19	90.970	91.400	88.930	88.930	87.286	468,736
2022-08-18	93.500	94.500	90.800	92.100	90.398	186,722
2022-08-17	92.550	93.890	91.700	93.500	91.772	286,366
2022-08-16	95.470	96.690	91.810	92.550	90.839	295,824
2022-08-12	96.400	96.400	93.190	94.000	92.262	285,226
2022-08-11	92.000	95.900	91.460	95.610	93.843	340,818
2022-08-10	89.500	92.750	87.600	92.000	90.299	281,536
2022-08-09	91.970	93.140	88.460	88.500	86.864	235,344
2022-08-08	93.500	93.500	90.110	91.700	90.005	331,814
2022-08-05	92.500	94.890	92.020	92.660	90.947	426,476
2022-08-04	88.500	93.550	87.700	92.480	90.771	439,234
2022-08-03	86.580	89.190	86.550	87.700	86.079	252,404
2022-08-02	90.000	90.150	86.400	86.500	84.901	300,054
2022-08-01	89.300	91.150	87.400	90.370	88.700	227,477
2022-07-29	89.900	90.810	88.800	90.810	89.131	324,899
2022-07-28	91.780	91.890	88.070	88.500	86.864	241,716
2022-07-27	91.200	91.200	86.500	88.940	87.296	365,852
2022-07-26	89.730	90.600	86.800	89.630	87.973	471,224
2022-07-25	97.000	97.000	90.100	90.100	88.435	534,747
2022-07-22	93.000	98.800	92.700	98.510	96.689	392,698
2022-07-21	95.000	95.300	91.680	92.550	90.839	419,948
2022-07-20	95.610	95.790	91.800	94.400	92.655	350,660
2022-07-19	93.800	94.000	90.720	93.990	92.253	283,409
2022-07-18	95.000	95.560	91.260	93.810	92.076	347,752
2022-07-15	95.000	97.570	93.000	93.320	91.595	336,672
2022-07-14	97.650	98.920	93.810	94.820	93.067	278,104
2022-07-13	102.02	102.52	96.210	97.650	95.845	218,603
2022-07-12	104.50	104.50	100.90	102.02	100.13	420,778
2022-07-11	104.00	106.02	102.62	104.50	102.57	433,046
2022-07-08	103.80	104.90	100.50	103.80	101.88	313,801
2022-07-07	97.890	103.92	97.500	103.78	101.86	449,301
2022-07-06	91.600	99.080	91.450	97.450	95.649	490,559
2022-07-05	96.780	96.780	88.880	91.830	90.133	372,657
2022-07-04	97.900	97.900	94.110	95.300	93.538	259,136
2022-07-01	95.400	98.280	93.560	97.960	95.168	309,696
2022-06-30	97.000	101.10	95.410	95.680	92.953	573,893
2022-06-29	96.500	98.350	94.210	98.350	95.547	312,577

← NewerPage 18 of 21 · 1,251 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.