CD PROJEKT SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	277.50	281.00	275.30	276.20	276.20	282,965
2026-04-28	281.10	282.60	277.40	277.50	277.50	136,925
2026-04-27	278.00	280.00	275.10	279.90	279.90	169,897
2026-04-24	282.80	285.20	277.00	278.90	278.90	273,843
2026-04-23	293.00	293.00	283.00	283.70	283.70	311,722
2026-04-22	283.60	297.00	283.40	293.10	293.10	701,753
2026-04-21	282.10	285.00	280.20	282.20	282.20	244,626
2026-04-20	285.00	286.20	273.00	282.10	282.10	518,699
2026-04-17	277.40	291.00	265.60	288.40	288.40	733,013
2026-04-16	270.00	278.80	269.00	277.70	277.70	569,337
2026-04-15	260.20	273.50	258.30	271.00	271.00	525,597
2026-04-14	246.00	261.00	245.40	260.20	260.20	543,450
2026-04-13	246.20	246.20	240.10	245.10	245.10	234,347
2026-04-10	246.00	247.30	240.80	246.40	246.40	183,084
2026-04-09	252.00	252.20	244.00	244.10	244.10	269,994
2026-04-08	249.80	256.30	248.00	252.60	252.60	472,208
2026-04-07	243.80	249.70	241.00	243.30	243.30	270,314
2026-04-02	239.20	244.00	236.70	243.80	243.80	194,156
2026-04-01	239.90	244.40	239.00	241.00	241.00	319,225
2026-03-31	234.60	238.30	232.30	236.60	236.60	204,570
2026-03-30	235.20	235.40	231.80	231.80	231.80	244,352
2026-03-27	237.80	237.90	232.00	235.20	235.20	317,473
2026-03-26	240.00	240.10	232.80	234.70	234.70	283,469
2026-03-25	239.90	240.50	236.40	240.30	240.30	242,165
2026-03-24	244.00	245.00	234.30	235.30	235.30	444,331
2026-03-23	243.80	254.00	241.00	244.00	244.00	442,006
2026-03-20	249.90	255.80	244.00	244.50	244.50	1,262,633
2026-03-19	238.50	241.70	231.00	234.60	234.60	465,674
2026-03-18	247.50	247.80	238.60	238.60	238.60	313,121
2026-03-17	246.00	248.40	242.60	245.40	245.40	184,324
2026-03-16	248.00	248.70	244.70	246.30	246.30	155,584
2026-03-13	248.40	250.90	244.40	246.90	246.90	203,799
2026-03-12	249.00	250.90	245.60	248.00	248.00	200,268
2026-03-11	252.00	252.10	247.40	247.40	247.40	199,279
2026-03-10	251.00	256.50	249.00	249.00	249.00	414,938
2026-03-09	243.00	252.60	240.00	246.80	246.80	367,155
2026-03-06	249.50	253.40	244.70	245.30	245.30	319,927
2026-03-05	248.00	250.60	243.70	248.50	248.50	269,125
2026-03-04	236.00	247.80	236.00	247.80	247.80	407,830
2026-03-03	243.80	243.80	233.50	235.80	235.80	523,785
2026-03-02	240.00	245.20	231.70	243.90	243.90	295,944
2026-02-27	250.80	250.80	242.30	242.70	242.70	416,002
2026-02-26	249.30	251.90	246.80	249.20	249.20	220,960
2026-02-25	240.00	250.80	240.00	249.00	249.00	431,718
2026-02-24	242.20	243.10	239.30	240.00	240.00	256,229
2026-02-23	245.00	245.00	240.80	242.20	242.20	231,296
2026-02-20	242.00	245.90	241.20	244.30	244.30	155,610
2026-02-19	244.40	245.00	241.80	242.00	242.00	176,013
2026-02-18	246.40	250.50	241.00	243.00	243.00	233,625
2026-02-17	243.50	245.00	239.60	244.00	244.00	262,963
2026-02-16	244.50	244.80	241.20	242.90	242.90	130,770
2026-02-13	244.00	244.50	238.70	240.70	240.70	521,334
2026-02-12	243.50	249.00	242.50	244.00	244.00	319,974
2026-02-11	250.00	252.90	241.00	241.20	241.20	423,264
2026-02-10	251.50	252.00	245.20	247.40	247.40	562,839
2026-02-09	246.20	251.00	242.80	248.80	248.80	536,058
2026-02-06	245.00	247.00	240.00	240.00	240.00	726,737
2026-02-05	252.90	255.50	248.90	249.00	249.00	574,266
2026-02-04	255.00	262.70	249.80	251.90	251.90	886,534
2026-02-03	264.70	264.80	246.90	250.70	250.70	955,386

← NewerPage 3 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.