CD PROJEKT SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	226.50	229.80	225.20	226.20	226.20	303,602
2026-07-23	232.80	232.90	225.00	226.30	226.30	300,155
2026-07-22	232.00	235.50	228.70	233.00	233.00	212,314
2026-07-21	231.90	233.20	228.50	230.90	230.90	218,091
2026-07-20	232.40	234.50	229.00	230.40	230.40	152,145
2026-07-17	233.10	235.80	231.40	232.20	232.20	305,435
2026-07-16	232.00	239.80	231.30	234.60	234.60	305,758
2026-07-15	231.60	232.80	227.50	231.90	231.90	269,350
2026-07-14	232.00	232.90	225.50	231.60	231.60	235,256
2026-07-13	233.00	234.20	229.80	231.00	231.00	179,174
2026-07-10	232.90	235.20	232.20	233.00	233.00	195,827
2026-07-09	236.00	236.60	230.60	231.50	231.50	201,453
2026-07-08	237.30	237.50	230.20	234.50	234.50	346,343
2026-07-07	232.50	238.40	230.40	237.50	237.50	408,105
2026-07-06	234.40	237.20	233.20	233.30	233.30	187,840
2026-07-03	232.90	234.00	230.70	233.40	233.40	180,224
2026-07-02	225.40	234.00	224.40	232.50	232.50	331,375
2026-07-01	226.00	226.20	221.70	224.50	224.50	237,374
2026-06-30	220.00	226.60	219.90	224.40	224.40	283,157
2026-06-29	217.50	223.80	213.80	221.10	221.10	317,941
2026-06-26	223.40	223.40	211.30	217.40	217.40	497,372
2026-06-25	227.50	228.30	221.40	223.40	223.40	385,735
2026-06-24	228.70	228.70	222.20	226.00	226.00	431,443
2026-06-23	230.00	230.50	225.90	228.70	228.70	263,429
2026-06-22	226.30	232.00	223.50	229.50	229.50	360,494
2026-06-19	224.60	227.00	223.10	224.10	224.10	650,905
2026-06-18	225.00	227.00	220.30	223.00	223.00	462,609
2026-06-17	223.00	228.60	223.00	224.70	224.70	422,858
2026-06-16	222.50	229.60	220.70	222.90	222.90	548,411
2026-06-15	225.00	227.50	222.20	222.50	222.50	485,341
2026-06-12	221.50	225.40	219.10	220.90	220.90	352,588
2026-06-11	221.40	224.10	218.60	220.60	220.60	444,571
2026-06-10	226.80	227.30	220.20	221.40	221.40	340,660
2026-06-09	227.10	227.60	224.00	225.50	225.50	272,191
2026-06-08	225.40	227.40	223.60	227.10	227.10	316,526
2026-06-05	228.00	230.60	227.00	227.80	227.80	331,386
2026-06-03	227.70	228.80	223.20	227.50	227.50	450,024
2026-06-02	229.60	231.40	226.20	227.40	227.40	460,662
2026-06-01	238.20	238.20	225.60	225.90	225.90	576,359
2026-05-29	232.50	236.90	229.10	232.60	232.60	785,477
2026-05-28	236.00	236.80	228.10	228.20	228.20	628,912
2026-05-27	257.50	262.80	231.80	233.00	233.00	2,024,887
2026-05-26	257.40	257.70	252.00	252.00	252.00	218,979
2026-05-25	260.00	260.30	255.30	255.80	255.80	193,747
2026-05-22	259.00	261.60	255.60	256.00	256.00	196,657
2026-05-21	255.00	257.60	249.30	255.00	255.00	308,796
2026-05-20	260.20	260.40	255.60	257.20	257.20	277,032
2026-05-19	266.30	267.50	258.90	260.30	260.30	274,602
2026-05-18	261.00	265.80	257.90	262.90	262.90	456,974
2026-05-15	258.00	260.20	254.80	257.80	257.80	170,272
2026-05-14	260.00	267.30	258.50	259.30	259.30	342,048
2026-05-13	259.80	259.90	254.40	256.10	256.10	152,032
2026-05-12	262.00	262.90	255.00	255.50	255.50	193,262
2026-05-11	261.00	262.30	257.70	260.70	260.70	162,036
2026-05-08	266.40	266.40	260.00	260.80	260.80	190,580
2026-05-07	268.10	268.20	261.60	266.00	266.00	290,934
2026-05-06	265.00	272.00	262.30	267.10	267.10	384,869
2026-05-05	265.00	266.00	260.30	262.20	262.20	225,070
2026-05-04	276.00	279.50	264.20	264.20	264.20	248,814
2026-04-30	276.00	279.40	273.30	275.60	275.60	212,647

← NewerPage 2 of 21 · 1,253 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.