CD PROJEKT SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	227.70	229.90	223.80	226.80	225.98	238,419
2025-02-13	230.70	231.90	223.50	226.90	226.08	260,359
2025-02-12	224.30	235.90	223.80	229.30	228.47	608,530
2025-02-11	219.20	224.30	218.10	224.30	223.49	250,017
2025-02-10	217.00	219.60	216.10	219.00	218.21	174,201
2025-02-07	219.50	219.90	215.80	216.60	215.81	212,529
2025-02-06	222.00	224.10	215.20	219.00	218.21	358,572
2025-02-05	215.20	221.80	214.30	221.60	220.80	557,301
2025-02-04	209.40	215.20	208.80	214.80	214.02	276,321
2025-02-03	205.00	210.60	205.00	208.80	208.04	301,443
2025-01-31	211.80	212.30	208.40	211.10	210.33	204,205
2025-01-30	204.50	211.00	204.30	211.00	210.23	185,762
2025-01-29	203.10	208.20	203.10	204.50	203.76	140,814
2025-01-28	205.50	207.30	201.30	203.00	202.26	150,350
2025-01-27	205.00	206.60	201.80	205.00	204.26	347,210
2025-01-24	208.00	213.60	205.30	207.10	206.35	264,534
2025-01-23	210.00	214.10	208.40	212.70	211.93	250,602
2025-01-22	222.80	223.90	209.20	211.80	211.03	547,562
2025-01-21	216.70	222.80	214.00	222.80	221.99	381,692
2025-01-20	218.50	221.50	216.10	216.70	215.91	356,520
2025-01-17	206.90	220.20	204.40	218.50	217.71	813,954
2025-01-16	195.55	209.00	194.35	207.10	206.35	776,182
2025-01-15	192.00	194.55	189.60	194.55	193.84	208,413
2025-01-14	190.10	192.85	189.00	192.00	191.30	273,171
2025-01-13	190.00	191.00	187.20	190.00	189.31	206,273
2025-01-10	189.40	192.55	187.00	192.15	191.45	249,047
2025-01-09	184.65	189.20	184.50	189.20	188.51	178,721
2025-01-08	193.30	193.65	183.20	184.50	183.83	460,017
2025-01-07	196.30	200.40	193.10	193.30	192.60	394,133
2025-01-03	193.50	198.75	193.00	196.10	195.39	291,971
2025-01-02	192.00	197.30	190.25	193.50	192.80	332,300
2024-12-30	190.55	194.10	188.75	191.45	190.76	196,230
2024-12-27	187.30	191.15	184.00	190.55	189.86	238,569
2024-12-23	187.30	189.35	186.15	187.30	186.62	169,889
2024-12-20	188.00	188.70	182.85	187.30	186.62	805,200
2024-12-19	190.00	192.90	187.80	188.70	188.02	299,693
2024-12-18	189.45	195.50	189.45	191.90	191.20	500,533
2024-12-17	189.00	192.90	186.70	189.45	188.76	353,135
2024-12-16	184.50	190.00	184.05	189.30	188.61	250,392
2024-12-13	200.00	202.00	178.25	183.60	182.93	1,085,245
2024-12-12	195.65	196.60	183.55	191.00	190.31	624,000
2024-12-11	194.00	195.95	192.00	195.60	194.89	352,976
2024-12-10	194.10	196.70	188.10	194.00	193.30	451,480
2024-12-09	199.85	202.00	191.10	194.30	193.60	545,507
2024-12-06	193.00	200.00	191.80	199.85	199.12	853,412
2024-12-05	180.25	193.00	180.25	193.00	192.30	641,582
2024-12-04	179.45	183.30	177.30	179.90	179.25	599,687
2024-12-03	170.20	179.45	170.00	179.45	178.80	584,973
2024-12-02	168.75	170.50	167.45	170.20	169.58	197,783
2024-11-29	164.80	168.45	164.70	167.20	166.59	263,151
2024-11-28	165.95	168.40	163.55	164.80	164.20	244,593
2024-11-27	172.20	173.00	158.00	164.60	164.00	801,468
2024-11-26	166.25	172.35	165.00	172.20	171.58	404,809
2024-11-25	161.40	166.15	161.40	165.55	164.95	605,191
2024-11-22	160.75	161.85	157.00	160.85	160.27	327,118
2024-11-21	159.15	160.80	157.05	160.00	159.42	260,379
2024-11-20	153.10	159.15	153.00	158.00	157.43	254,542
2024-11-19	157.25	157.65	150.30	153.60	153.04	243,572
2024-11-18	155.70	159.25	155.20	156.25	155.68	184,641
2024-11-15	161.90	162.00	155.85	155.85	155.28	248,275

← NewerPage 8 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.