CD PROJEKT SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	256.90	259.10	254.40	257.30	257.30	135,736
2025-10-29	260.40	261.90	256.20	256.80	256.80	156,459
2025-10-28	254.60	262.80	254.00	259.20	259.20	212,404
2025-10-27	262.00	262.10	253.90	254.80	254.80	212,382
2025-10-24	261.10	264.00	258.50	259.50	259.50	159,341
2025-10-23	260.50	262.70	259.20	260.20	260.20	287,938
2025-10-22	260.40	263.50	258.00	260.90	260.90	199,965
2025-10-21	253.40	262.00	253.40	258.20	258.20	294,751
2025-10-20	259.00	261.00	252.50	253.20	253.20	278,470
2025-10-17	251.70	261.60	243.40	256.90	256.90	397,019
2025-10-16	251.90	257.10	251.00	252.50	252.50	366,516
2025-10-15	248.30	252.30	248.30	251.00	251.00	392,596
2025-10-14	253.60	254.70	245.70	248.80	248.80	345,262
2025-10-13	258.60	259.20	252.00	255.00	255.00	341,459
2025-10-10	275.00	275.00	259.00	259.90	259.90	472,334
2025-10-09	278.70	285.40	273.20	275.00	275.00	378,924
2025-10-08	272.10	278.60	271.10	278.60	278.60	393,478
2025-10-07	272.80	274.50	269.90	274.50	274.50	283,628
2025-10-06	273.00	275.60	271.50	273.50	273.50	390,951
2025-10-03	270.40	273.80	270.00	273.50	273.50	307,222
2025-10-02	272.50	272.80	269.00	270.40	270.40	276,032
2025-10-01	269.90	274.80	266.90	272.20	272.20	264,798
2025-09-30	267.80	270.90	262.30	270.50	270.50	327,132
2025-09-29	258.00	267.80	257.80	267.80	267.80	328,052
2025-09-26	253.70	257.70	250.80	256.30	256.30	173,602
2025-09-25	253.00	255.30	251.90	253.70	253.70	123,509
2025-09-24	255.00	255.70	252.50	255.00	255.00	186,904
2025-09-23	259.00	260.90	254.50	254.50	254.50	158,311
2025-09-22	255.00	260.80	254.80	259.50	259.50	200,688
2025-09-19	263.00	263.10	252.10	255.00	255.00	661,260
2025-09-18	257.00	262.60	257.00	262.60	262.60	295,113
2025-09-17	256.60	257.90	255.00	256.70	256.70	118,392
2025-09-16	257.60	258.40	255.10	257.10	257.10	133,806
2025-09-15	254.00	258.10	253.90	257.00	257.00	283,589
2025-09-12	254.40	256.90	251.50	252.30	252.30	122,280
2025-09-11	255.30	257.20	253.00	255.00	255.00	171,886
2025-09-10	252.00	259.00	252.00	255.30	255.30	283,016
2025-09-09	256.00	256.10	251.00	252.50	252.50	168,547
2025-09-08	251.00	256.00	248.50	255.00	255.00	191,374
2025-09-05	250.40	253.50	249.00	250.20	250.20	191,397
2025-09-04	246.00	252.00	245.50	250.00	250.00	193,379
2025-09-03	250.70	252.10	245.90	245.90	245.90	166,137
2025-09-02	248.80	250.60	243.90	248.90	248.90	118,874
2025-09-01	253.00	257.60	242.60	245.70	245.70	272,349
2025-08-29	257.70	258.20	246.20	252.00	252.00	325,699
2025-08-28	257.90	259.40	250.00	254.80	254.80	150,223
2025-08-27	260.40	264.00	255.80	257.60	257.60	137,200
2025-08-26	259.00	265.80	255.60	260.20	260.20	393,845
2025-08-25	255.60	260.30	255.60	259.00	259.00	81,865
2025-08-22	259.90	265.60	254.90	257.90	257.90	276,119
2025-08-21	253.00	262.70	252.20	260.90	260.90	268,115
2025-08-20	253.50	256.00	250.60	251.90	251.90	104,760
2025-08-19	254.30	257.50	251.00	253.80	253.80	152,386
2025-08-18	247.80	256.70	245.00	255.00	255.00	220,994
2025-08-14	255.10	255.10	245.00	246.60	246.60	156,000
2025-08-13	255.00	259.00	253.50	255.00	255.00	218,382
2025-08-12	256.10	257.20	251.40	252.50	252.50	125,003
2025-08-11	257.90	263.00	254.00	255.80	255.80	224,519
2025-08-08	250.00	257.50	247.40	256.40	256.40	197,306
2025-08-07	248.00	252.60	247.10	248.90	248.90	178,128

← NewerPage 5 of 21 · 1,251 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.