CD PROJEKT SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	261.00	263.80	254.30	259.70	259.70	625,964
2026-01-30	282.40	284.00	257.60	259.80	259.80	831,187
2026-01-29	286.00	294.00	280.10	282.40	282.40	518,549
2026-01-28	266.00	286.00	265.30	285.60	285.60	535,307
2026-01-27	268.10	268.50	262.40	265.80	265.80	237,194
2026-01-26	270.00	270.00	264.10	266.40	266.40	144,897
2026-01-23	270.00	270.00	267.20	269.60	269.60	175,918
2026-01-22	267.00	271.00	265.80	270.00	270.00	345,518
2026-01-21	271.20	273.00	263.00	265.00	265.00	332,659
2026-01-20	276.00	276.20	265.00	270.30	270.30	278,724
2026-01-19	277.00	280.10	275.00	276.70	276.70	285,026
2026-01-16	274.50	283.00	274.00	280.60	280.60	671,297
2026-01-15	254.00	274.70	253.20	274.60	274.60	595,424
2026-01-14	253.50	255.20	251.00	254.20	254.20	291,694
2026-01-13	241.00	254.80	240.50	253.50	253.50	436,848
2026-01-12	241.00	244.80	239.30	241.00	241.00	171,143
2026-01-09	238.00	240.80	235.70	240.60	240.60	310,964
2026-01-08	246.10	246.80	233.80	235.00	235.00	361,725
2026-01-07	240.70	246.10	235.40	246.10	246.10	396,896
2026-01-05	243.00	245.50	238.10	239.40	239.40	245,095
2026-01-02	246.90	247.00	240.00	241.70	241.70	224,702
2025-12-30	241.00	244.50	240.50	241.00	241.00	205,596
2025-12-29	241.20	242.40	238.70	241.50	241.50	115,050
2025-12-23	245.10	247.30	240.10	240.10	240.10	209,017
2025-12-22	242.60	248.20	242.60	245.80	245.80	205,808
2025-12-19	243.40	247.70	242.00	242.00	242.00	584,907
2025-12-18	241.20	242.90	238.80	242.70	242.70	260,940
2025-12-17	247.00	247.50	240.00	240.30	240.30	288,205
2025-12-16	246.90	247.30	243.40	244.60	244.60	219,579
2025-12-15	247.60	251.90	245.20	247.30	247.30	220,805
2025-12-12	250.40	251.80	244.60	247.70	247.70	256,186
2025-12-11	245.40	255.00	242.70	253.00	253.00	248,273
2025-12-10	253.90	254.00	245.10	245.40	245.40	184,808
2025-12-09	243.00	253.60	239.10	252.80	252.80	320,382
2025-12-08	241.10	243.90	234.10	243.00	243.00	315,344
2025-12-05	255.50	255.60	238.80	238.80	238.80	360,977
2025-12-04	251.90	255.20	251.10	254.60	254.60	134,336
2025-12-03	257.00	258.10	251.40	251.90	251.90	150,449
2025-12-02	255.80	258.80	253.50	255.30	255.30	174,597
2025-12-01	256.80	260.70	253.70	255.80	255.80	206,137
2025-11-28	249.40	256.80	247.80	256.40	256.40	305,766
2025-11-27	245.80	257.70	240.00	249.30	249.30	766,142
2025-11-26	234.90	243.50	233.20	243.00	243.00	358,306
2025-11-25	233.70	234.30	229.80	231.50	231.50	254,345
2025-11-24	235.00	235.30	225.60	230.90	230.90	382,241
2025-11-21	226.10	228.80	223.20	228.20	228.20	218,360
2025-11-20	230.20	233.20	227.40	227.80	227.80	174,080
2025-11-19	230.40	230.60	226.40	229.20	229.20	212,277
2025-11-18	228.80	230.30	225.80	229.80	229.80	248,987
2025-11-17	237.00	238.20	228.70	230.90	230.90	307,563
2025-11-14	233.10	236.70	230.50	236.70	236.70	223,023
2025-11-13	245.20	245.70	233.80	237.40	237.40	355,867
2025-11-12	245.60	246.30	242.30	243.40	243.40	203,709
2025-11-10	243.20	247.20	243.20	245.60	245.60	150,326
2025-11-07	251.00	252.00	240.90	242.90	242.90	283,367
2025-11-06	251.50	253.30	248.70	250.00	250.00	226,691
2025-11-05	252.40	253.60	249.50	250.20	250.20	139,884
2025-11-04	254.00	254.80	250.80	252.50	252.50	152,685
2025-11-03	256.10	258.60	253.10	255.40	255.40	207,782
2025-10-31	257.50	258.70	253.80	253.80	253.80	217,684

← NewerPage 4 of 5 · 249 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.