CD PROJEKT SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	240.00	240.50	231.70	234.00	233.15	274,923
2025-05-13	245.00	246.70	236.80	240.80	239.93	223,146
2025-05-12	245.70	249.00	242.00	245.00	244.11	155,943
2025-05-09	243.70	245.90	241.80	243.30	242.42	185,516
2025-05-08	245.00	247.30	241.20	245.00	244.11	170,639
2025-05-07	243.80	247.10	242.60	245.00	244.11	223,234
2025-05-06	251.00	251.40	240.10	243.20	242.32	305,623
2025-05-05	255.00	255.60	246.30	250.50	249.59	214,037
2025-05-02	233.40	257.80	232.60	257.60	256.67	716,893
2025-04-30	233.90	235.40	230.70	232.90	232.05	235,407
2025-04-29	228.00	234.40	227.40	233.90	233.05	267,426
2025-04-28	224.00	228.50	224.00	228.10	227.27	213,884
2025-04-25	225.90	227.50	223.50	224.70	223.88	83,194
2025-04-24	225.00	226.40	217.90	226.00	225.18	260,253
2025-04-23	226.50	229.50	225.30	226.00	225.18	302,362
2025-04-22	221.50	225.50	220.90	225.20	224.38	349,577
2025-04-17	220.00	222.80	217.20	221.60	220.80	153,822
2025-04-16	219.00	222.80	216.00	220.50	219.70	254,766
2025-04-15	218.90	222.50	217.30	221.30	220.50	280,209
2025-04-14	214.00	218.80	210.10	218.80	218.01	276,248
2025-04-11	211.00	214.10	207.30	210.40	209.64	218,761
2025-04-10	215.00	215.90	208.00	212.40	211.63	457,669
2025-04-09	206.60	210.50	198.05	200.60	199.87	514,477
2025-04-08	205.80	216.00	205.30	214.20	213.42	390,649
2025-04-07	205.00	210.50	195.30	205.40	204.65	651,357
2025-04-04	211.00	222.80	210.70	212.70	211.93	579,779
2025-04-03	214.00	216.50	212.00	212.40	211.63	208,438
2025-04-02	209.40	219.30	204.00	216.50	215.71	518,305
2025-04-01	212.90	214.90	209.00	210.00	209.24	235,194
2025-03-31	216.80	219.10	210.20	211.80	211.03	349,952
2025-03-28	210.00	220.60	207.60	218.40	217.61	548,759
2025-03-27	211.00	213.80	206.10	210.40	209.64	343,076
2025-03-26	219.30	220.00	200.00	211.40	210.63	1,270,461
2025-03-25	224.00	229.70	222.40	229.70	228.87	305,370
2025-03-24	222.70	226.10	221.60	223.80	222.99	184,696
2025-03-21	222.50	226.10	219.90	222.70	221.89	654,792
2025-03-20	217.60	222.50	215.60	222.50	221.69	251,282
2025-03-19	217.00	219.60	213.40	218.20	217.41	207,029
2025-03-18	216.80	218.80	213.60	217.20	216.41	282,651
2025-03-17	216.50	220.00	214.80	216.00	215.22	238,362
2025-03-14	214.00	216.10	211.60	216.00	215.22	250,543
2025-03-13	208.40	214.00	207.30	213.30	212.53	249,698
2025-03-12	210.80	212.70	208.40	209.70	208.94	323,682
2025-03-11	212.50	216.10	206.50	209.70	208.94	411,471
2025-03-10	214.50	215.90	210.20	212.60	211.83	334,970
2025-03-07	215.80	218.70	212.80	215.50	214.72	270,698
2025-03-06	220.00	220.80	210.40	215.80	215.02	372,409
2025-03-05	218.80	225.30	216.50	219.20	218.40	210,316
2025-03-04	218.30	219.70	215.50	216.00	215.22	355,340
2025-03-03	219.70	222.80	217.30	221.00	220.20	241,825
2025-02-28	215.40	222.80	215.20	221.60	220.80	374,141
2025-02-27	223.00	223.60	215.50	218.00	217.21	241,224
2025-02-26	220.20	222.90	219.10	222.90	222.09	191,047
2025-02-25	221.70	223.70	218.30	220.70	219.90	231,351
2025-02-24	227.60	227.90	220.10	221.70	220.90	212,579
2025-02-21	226.90	231.70	225.80	228.20	227.37	186,125
2025-02-20	229.20	230.40	224.50	225.80	224.98	203,364
2025-02-19	229.30	238.80	225.80	228.30	227.47	396,845
2025-02-18	230.00	231.20	227.80	229.00	228.17	179,744
2025-02-17	226.80	231.40	225.00	230.00	229.17	123,813

← NewerPage 7 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.