CD PROJEKT SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	95.400	97.850	95.000	97.400	94.624	291,396
2022-06-27	94.700	95.500	93.080	94.980	92.273	324,293
2022-06-24	91.500	94.660	90.690	94.410	91.719	226,062
2022-06-23	90.000	91.700	89.050	90.670	88.086	206,790
2022-06-22	90.190	91.710	88.370	90.950	88.358	246,972
2022-06-21	93.190	93.700	90.760	91.370	88.766	284,657
2022-06-20	90.600	93.520	90.600	92.500	89.863	215,985
2022-06-17	90.360	93.360	90.000	90.530	87.950	849,086
2022-06-15	91.500	91.900	89.910	91.810	89.193	413,808
2022-06-14	88.500	92.400	86.360	91.400	88.795	603,543
2022-06-13	91.600	92.780	88.300	88.430	85.909	594,369
2022-06-10	93.250	95.900	89.660	93.630	90.961	948,624
2022-06-09	103.50	103.50	93.150	93.950	91.272	1,104,148
2022-06-08	104.28	105.86	103.02	103.38	100.43	345,853
2022-06-07	106.46	106.88	103.52	105.18	102.18	390,569
2022-06-06	104.60	108.74	103.58	106.90	103.85	275,871
2022-06-03	108.90	109.70	104.00	104.20	101.23	260,094
2022-06-02	109.06	109.06	106.46	107.94	104.86	246,179
2022-06-01	109.30	110.62	108.20	108.36	105.27	288,755
2022-05-31	113.10	113.16	108.48	108.66	105.56	1,183,493
2022-05-30	114.00	117.98	113.02	113.10	109.88	341,852
2022-05-27	112.06	114.74	107.20	112.28	109.08	596,168
2022-05-26	108.50	111.60	106.62	110.62	107.47	378,584
2022-05-25	111.00	111.38	105.88	108.00	104.92	480,379
2022-05-24	115.64	116.80	110.82	111.00	107.84	565,229
2022-05-23	120.00	121.86	115.52	116.62	113.30	277,643
2022-05-20	117.00	121.68	116.64	118.36	114.99	389,424
2022-05-19	117.20	118.04	114.74	116.88	113.55	676,736
2022-05-18	124.80	124.96	118.82	119.10	115.71	429,685
2022-05-17	118.48	125.40	117.40	124.14	120.60	548,383
2022-05-16	120.50	121.40	116.88	116.88	113.55	233,204
2022-05-13	117.38	121.72	116.26	120.68	117.24	328,131
2022-05-12	117.12	119.52	113.62	116.62	113.30	388,453
2022-05-11	117.46	121.46	115.78	121.08	117.63	408,027
2022-05-10	117.36	118.20	113.28	116.50	113.18	300,498
2022-05-09	117.74	118.00	114.14	115.06	111.78	297,618
2022-05-06	117.00	118.46	114.36	117.74	114.38	497,092
2022-05-05	124.70	125.42	118.90	119.48	116.07	417,241
2022-05-04	120.00	123.68	115.22	123.06	119.55	748,431
2022-05-02	119.82	121.22	115.50	119.42	116.02	389,237
2022-04-29	124.16	126.90	119.74	120.98	117.53	642,613
2022-04-28	130.00	130.70	122.34	123.48	119.96	641,557
2022-04-27	128.00	130.92	125.00	129.12	125.44	643,449
2022-04-26	131.94	133.20	126.78	127.96	124.31	569,591
2022-04-25	127.00	131.30	125.70	130.72	126.99	922,892
2022-04-22	129.00	132.10	125.62	127.60	123.96	1,070,373
2022-04-21	138.00	139.74	127.80	128.64	124.97	1,404,510
2022-04-20	150.00	152.40	137.44	137.44	133.52	1,229,628
2022-04-19	167.00	167.96	149.80	149.90	145.63	1,670,727
2022-04-14	167.82	170.26	162.96	167.00	162.24	467,344
2022-04-13	170.00	171.32	168.18	169.88	165.04	124,379
2022-04-12	174.76	174.90	168.70	168.80	163.99	253,047
2022-04-11	170.10	175.90	168.90	175.78	170.77	237,853
2022-04-08	176.00	176.00	170.50	170.88	166.01	200,791
2022-04-07	176.60	177.34	173.70	174.00	169.04	237,134
2022-04-06	178.08	178.08	173.62	175.10	170.11	187,272
2022-04-05	175.00	179.92	174.48	176.30	171.27	335,436
2022-04-04	175.00	175.90	172.10	174.12	169.16	189,763
2022-04-01	174.00	176.70	173.10	175.76	170.75	227,596
2022-03-31	180.50	182.02	173.74	173.74	168.79	448,331

← NewerPage 19 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.