CD PROJEKT SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	178.30	182.80	177.80	181.62	176.44	284,349
2022-03-29	177.24	179.62	174.50	178.30	173.22	274,921
2022-03-28	175.12	178.86	173.78	176.40	171.37	207,048
2022-03-25	176.10	178.94	174.00	175.44	170.44	219,224
2022-03-24	178.00	178.02	174.00	175.98	170.96	237,858
2022-03-23	174.88	181.40	174.30	177.96	172.89	491,886
2022-03-22	186.94	187.14	171.68	174.18	169.22	1,108,734
2022-03-21	168.56	172.80	168.20	171.32	166.44	183,151
2022-03-18	173.78	174.38	168.20	170.12	165.27	509,006
2022-03-17	171.50	173.90	168.80	173.00	168.07	388,040
2022-03-16	169.00	172.36	166.06	170.30	165.45	518,055
2022-03-15	163.00	169.40	161.74	166.92	162.16	356,643
2022-03-14	163.64	166.70	160.52	162.70	158.06	300,110
2022-03-11	160.34	165.28	158.52	163.52	158.86	343,457
2022-03-10	162.72	164.38	158.00	158.00	153.50	298,591
2022-03-09	160.40	164.50	160.16	162.06	157.44	351,241
2022-03-08	162.00	164.88	156.00	157.96	153.46	437,218
2022-03-07	158.00	163.48	155.00	162.88	158.24	578,622
2022-03-04	163.00	165.88	159.56	161.28	156.68	312,568
2022-03-03	171.50	172.00	163.00	163.00	158.35	434,390
2022-03-02	167.00	175.00	165.98	172.52	167.60	581,855
2022-03-01	170.00	171.96	166.92	168.30	163.50	597,472
2022-02-28	161.42	170.00	159.04	168.40	163.60	653,468
2022-02-25	164.32	167.48	160.22	164.40	159.71	427,057
2022-02-24	160.00	164.00	150.20	159.86	155.30	763,166
2022-02-23	175.74	179.90	169.00	169.40	164.57	418,291
2022-02-22	166.00	171.10	159.20	171.10	166.22	403,438
2022-02-21	176.56	177.20	168.38	169.00	164.18	322,394
2022-02-18	180.00	182.32	174.80	174.80	169.82	274,160
2022-02-17	182.00	183.80	178.60	180.00	174.87	346,062
2022-02-16	187.50	188.00	180.20	181.80	176.62	334,219
2022-02-15	180.00	187.36	179.42	180.86	175.70	622,285
2022-02-14	173.68	180.78	172.90	178.80	173.70	466,445
2022-02-11	180.76	180.76	176.80	178.02	172.95	242,564
2022-02-10	183.80	184.00	178.16	181.48	176.31	197,816
2022-02-09	179.80	183.60	177.94	183.60	178.37	363,955
2022-02-08	179.26	180.00	173.40	178.46	173.37	495,046
2022-02-07	178.02	181.32	176.00	179.56	174.44	407,030
2022-02-04	183.00	187.34	177.88	177.88	172.81	360,363
2022-02-03	183.24	185.84	182.46	185.00	179.73	112,530
2022-02-02	182.00	186.60	180.94	185.84	180.54	372,931
2022-02-01	181.28	185.90	177.82	180.94	175.78	888,178
2022-01-31	169.20	180.06	166.50	180.06	174.93	524,308
2022-01-28	175.00	176.90	166.10	166.22	161.48	474,339
2022-01-27	171.96	175.72	168.56	175.40	170.40	269,912
2022-01-26	173.50	177.20	172.02	173.12	168.19	316,123
2022-01-25	178.00	180.88	172.40	172.82	167.89	515,298
2022-01-24	185.00	187.50	176.00	178.00	172.93	492,727
2022-01-21	189.00	191.00	184.16	186.00	180.70	377,091
2022-01-20	189.30	192.36	187.48	190.00	184.58	394,610
2022-01-19	192.00	192.38	187.00	187.74	182.39	541,809
2022-01-18	190.00	208.10	186.46	194.00	188.47	1,468,991
2022-01-17	191.50	191.82	188.70	191.00	185.56	113,825
2022-01-14	192.96	195.34	189.70	191.00	185.56	256,701
2022-01-13	193.00	197.76	192.00	193.02	187.52	294,449
2022-01-12	189.30	196.66	186.00	196.00	190.41	523,991
2022-01-11	189.50	193.10	188.20	188.56	183.19	343,540
2022-01-10	198.60	199.66	188.10	188.10	182.74	403,340
2022-01-07	200.40	201.55	195.88	198.64	192.98	530,654
2022-01-05	198.00	204.00	197.20	204.00	198.19	348,892

← NewerPage 20 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.