CD PROJEKT SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	248.00	252.60	247.10	248.90	248.90	178,128
2025-08-06	246.30	248.90	244.80	248.00	248.00	145,882
2025-08-05	250.00	252.40	243.70	246.30	246.30	181,625
2025-08-04	247.10	248.90	241.60	247.30	247.30	203,802
2025-08-01	250.60	251.00	245.50	247.10	247.10	162,444
2025-07-31	254.30	255.50	250.20	251.20	251.20	103,936
2025-07-30	252.10	254.80	249.70	254.30	254.30	103,308
2025-07-29	250.70	254.90	250.70	252.10	252.10	149,946
2025-07-28	255.30	256.90	248.20	249.80	249.80	210,324
2025-07-25	252.30	254.40	248.90	253.30	253.30	187,092
2025-07-24	258.30	262.10	252.70	253.80	253.80	229,225
2025-07-23	256.20	259.60	252.40	257.10	257.10	228,207
2025-07-22	265.20	265.20	253.60	255.90	255.90	395,346
2025-07-21	270.10	270.90	262.20	265.20	265.20	214,376
2025-07-18	268.40	272.80	265.50	269.60	269.60	215,865
2025-07-17	266.00	267.10	260.00	267.10	267.10	225,109
2025-07-16	265.00	266.80	262.10	265.40	265.40	83,573
2025-07-15	269.00	271.10	265.00	266.80	266.80	128,833
2025-07-14	269.90	269.90	266.10	269.00	269.00	101,147
2025-07-11	267.90	269.00	263.80	269.00	269.00	130,250
2025-07-10	272.00	272.00	266.60	267.90	267.90	155,593
2025-07-09	274.00	275.70	267.40	269.40	269.40	137,668
2025-07-08	274.50	280.00	272.20	274.00	274.00	187,202
2025-07-07	272.00	278.00	269.20	274.00	274.00	150,786
2025-07-04	269.90	270.10	267.10	269.90	269.90	142,962
2025-07-03	267.70	273.80	267.60	269.50	269.50	126,223
2025-07-02	275.10	275.70	267.30	269.80	269.80	197,843
2025-07-01	278.00	282.40	274.40	276.00	276.00	166,155
2025-06-30	276.00	286.60	276.00	280.80	280.80	301,069
2025-06-27	278.00	278.60	271.10	275.30	275.30	168,775
2025-06-26	275.30	276.70	271.90	275.60	274.60	158,189
2025-06-25	276.50	278.00	273.60	275.20	274.20	252,372
2025-06-24	275.00	279.00	274.30	276.00	275.00	329,345
2025-06-23	267.30	273.60	264.90	271.40	270.42	218,537
2025-06-20	270.20	272.70	268.20	270.50	269.52	568,628
2025-06-18	266.00	270.30	264.40	270.30	269.32	181,753
2025-06-17	264.60	267.00	257.00	266.40	265.43	192,253
2025-06-16	271.00	273.00	263.20	264.90	263.94	197,276
2025-06-13	264.00	271.00	263.30	271.00	270.02	276,632
2025-06-12	268.10	274.80	264.20	268.70	267.73	371,599
2025-06-11	266.00	268.30	261.00	268.30	267.33	287,919
2025-06-10	267.20	270.40	264.60	269.50	268.52	313,091
2025-06-09	267.30	271.50	263.30	268.00	267.03	437,638
2025-06-06	256.10	267.90	251.40	267.30	266.33	660,478
2025-06-05	255.00	263.60	250.10	259.00	258.06	931,887
2025-06-04	237.80	260.50	234.60	257.90	256.96	1,207,638
2025-06-03	223.60	236.80	219.20	236.50	235.64	777,763
2025-06-02	219.60	228.00	218.40	221.50	220.70	321,324
2025-05-30	220.50	225.40	219.40	221.80	221.00	690,726
2025-05-29	225.60	230.20	218.80	220.50	219.70	527,755
2025-05-28	221.50	221.60	218.60	219.10	218.31	338,354
2025-05-27	221.50	221.90	218.70	220.20	219.40	220,776
2025-05-26	220.50	221.50	218.60	220.10	219.30	137,938
2025-05-23	221.50	221.60	213.10	218.20	217.41	262,748
2025-05-22	224.10	224.10	217.60	220.00	219.20	279,233
2025-05-21	229.00	229.80	224.60	225.00	224.18	178,998
2025-05-20	232.00	233.80	228.90	229.90	229.07	174,804
2025-05-19	231.60	232.70	227.20	232.20	231.36	183,135
2025-05-16	234.50	236.30	230.10	231.60	230.76	135,503
2025-05-15	232.30	234.20	229.60	231.20	230.36	159,356

← NewerPage 6 of 21 · 1,254 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.