CD PROJEKT SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	200.90	201.80	197.70	198.46	192.80	513,845
2022-01-03	192.88	201.90	192.36	200.60	194.88	650,787
2021-12-30	189.20	192.90	189.20	192.90	187.40	162,817
2021-12-29	189.50	193.50	188.52	190.12	184.70	162,686
2021-12-28	194.00	195.20	189.60	190.50	185.07	260,010
2021-12-27	191.18	197.26	188.20	195.28	189.71	301,036
2021-12-23	197.84	197.86	191.22	194.58	189.03	224,342
2021-12-22	191.40	197.84	191.00	197.84	192.20	334,359
2021-12-21	191.00	193.00	187.02	191.36	185.91	220,562
2021-12-20	184.24	193.04	184.06	193.04	187.54	408,734
2021-12-17	182.72	189.06	182.10	188.96	183.57	752,662
2021-12-16	183.50	187.24	181.00	183.96	178.72	464,350
2021-12-15	173.20	181.56	172.94	179.00	173.90	370,788
2021-12-14	182.62	184.26	172.92	172.92	167.99	447,537
2021-12-13	178.66	183.58	178.66	182.62	177.41	266,656
2021-12-10	179.78	181.30	178.06	178.54	173.45	147,386
2021-12-09	184.00	186.76	178.58	180.14	175.01	319,071
2021-12-08	185.40	188.06	183.54	186.20	180.89	249,958
2021-12-07	184.90	189.68	183.40	185.58	180.29	364,939
2021-12-06	182.10	185.34	181.10	184.00	178.76	278,651
2021-12-03	181.58	183.58	179.92	181.46	176.29	621,878
2021-12-02	182.50	183.70	177.50	180.00	174.87	361,135
2021-12-01	183.54	185.60	178.10	185.00	179.73	450,969
2021-11-30	180.00	186.50	175.30	182.76	177.55	1,307,219
2021-11-29	187.00	198.80	186.94	191.52	186.06	538,882
2021-11-26	185.00	186.80	181.10	185.52	180.23	553,810
2021-11-25	189.00	190.98	185.18	187.08	181.75	194,865
2021-11-24	199.88	201.00	186.50	186.54	181.22	556,521
2021-11-23	194.00	201.00	190.40	201.00	195.27	959,888
2021-11-22	189.00	197.50	186.60	194.48	188.94	604,454
2021-11-19	180.00	189.60	178.50	189.00	183.61	463,903
2021-11-18	179.92	181.88	178.00	181.34	176.17	181,267
2021-11-17	184.50	184.50	179.22	179.94	174.81	198,916
2021-11-16	184.00	187.36	182.38	183.00	177.78	247,348
2021-11-15	184.72	189.86	183.32	183.32	178.09	257,870
2021-11-12	182.50	187.28	182.08	184.80	179.53	305,790
2021-11-10	182.26	182.50	178.36	180.74	175.59	148,479
2021-11-09	178.40	182.86	178.24	181.70	176.52	194,948
2021-11-08	178.82	181.88	178.22	179.00	173.90	85,696
2021-11-05	182.00	183.20	177.42	178.82	173.72	206,708
2021-11-04	174.02	181.60	173.22	181.10	175.94	281,405
2021-11-03	173.82	177.32	173.00	173.60	168.65	406,803
2021-11-02	176.20	176.20	170.66	173.42	168.48	323,189
2021-10-29	174.10	177.20	172.58	173.88	168.92	383,668
2021-10-28	178.98	180.52	172.82	172.82	167.89	370,009
2021-10-27	181.82	183.14	176.20	178.02	172.95	348,705
2021-10-26	187.26	188.50	182.00	182.00	176.81	215,290
2021-10-25	185.50	187.68	184.70	187.20	181.86	222,791
2021-10-22	181.00	184.98	181.00	184.28	179.03	289,500
2021-10-21	183.42	184.46	175.76	181.00	175.84	1,260,413
2021-10-20	197.00	197.58	193.50	193.60	188.08	209,050

← NewerPage 21 of 21 · 1,251 trading days

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.