CD PROJEKT SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 158.75 | 161.85 | 158.20 | 161.85 | 161.26 | 193,776 |
| 2024-11-13 | 161.40 | 161.40 | 156.70 | 158.50 | 157.92 | 298,741 |
| 2024-11-12 | 161.00 | 162.30 | 159.55 | 161.40 | 160.81 | 173,537 |
| 2024-11-08 | 163.00 | 164.60 | 160.50 | 161.00 | 160.42 | 197,927 |
| 2024-11-07 | 160.00 | 163.00 | 159.90 | 163.00 | 162.41 | 180,619 |
| 2024-11-06 | 160.70 | 161.95 | 158.85 | 159.65 | 159.07 | 229,351 |
| 2024-11-05 | 161.80 | 163.20 | 159.30 | 161.45 | 160.86 | 202,230 |
| 2024-11-04 | 161.00 | 161.80 | 157.60 | 160.60 | 160.02 | 331,127 |
| 2024-10-31 | 159.00 | 161.20 | 156.55 | 160.75 | 160.17 | 314,535 |
| 2024-10-30 | 162.80 | 163.65 | 159.35 | 160.95 | 160.37 | 197,295 |
| 2024-10-29 | 160.50 | 162.80 | 159.70 | 162.80 | 162.21 | 199,776 |
| 2024-10-28 | 159.10 | 161.40 | 158.90 | 161.00 | 160.42 | 150,810 |
| 2024-10-25 | 159.35 | 160.00 | 157.45 | 158.70 | 158.12 | 199,292 |
| 2024-10-24 | 159.90 | 161.00 | 158.05 | 159.30 | 158.72 | 201,921 |
| 2024-10-23 | 158.65 | 161.10 | 158.05 | 161.10 | 160.52 | 254,997 |
| 2024-10-22 | 156.05 | 160.00 | 155.85 | 158.60 | 158.02 | 392,406 |
| 2024-10-21 | 160.45 | 161.35 | 155.30 | 156.40 | 155.83 | 237,582 |
| 2024-10-18 | 157.60 | 160.60 | 152.00 | 160.45 | 159.87 | 332,890 |
| 2024-10-17 | 164.90 | 164.90 | 157.65 | 159.50 | 158.92 | 220,489 |
| 2024-10-16 | 164.60 | 164.95 | 160.95 | 164.95 | 164.35 | 216,380 |
| 2024-10-15 | 160.75 | 165.45 | 160.45 | 165.00 | 164.40 | 309,317 |
| 2024-10-14 | 162.15 | 164.00 | 159.60 | 160.75 | 160.17 | 283,855 |
| 2024-10-11 | 168.55 | 169.70 | 156.75 | 161.15 | 160.57 | 803,224 |
| 2024-10-10 | 171.10 | 172.15 | 168.00 | 168.55 | 167.94 | 245,708 |
| 2024-10-09 | 170.30 | 173.35 | 168.90 | 171.60 | 170.98 | 268,502 |
| 2024-10-08 | 167.50 | 170.85 | 167.20 | 170.85 | 170.23 | 250,904 |
| 2024-10-07 | 171.80 | 173.35 | 167.95 | 168.75 | 168.14 | 184,464 |
| 2024-10-04 | 168.00 | 172.00 | 168.00 | 170.50 | 169.88 | 402,929 |
| 2024-10-03 | 167.75 | 171.85 | 164.50 | 167.80 | 167.19 | 268,261 |
| 2024-10-02 | 171.70 | 173.00 | 169.05 | 169.70 | 169.08 | 252,354 |
| 2024-10-01 | 174.30 | 175.35 | 171.50 | 171.60 | 170.98 | 261,610 |
| 2024-09-30 | 173.15 | 177.30 | 173.15 | 174.15 | 173.52 | 341,530 |
| 2024-09-27 | 170.00 | 175.00 | 169.50 | 174.25 | 173.62 | 161,866 |
| 2024-09-26 | 172.60 | 175.75 | 171.00 | 171.85 | 171.23 | 295,868 |
| 2024-09-25 | 171.50 | 172.30 | 169.00 | 172.10 | 171.48 | 296,240 |
| 2024-09-24 | 168.00 | 171.95 | 166.25 | 171.55 | 170.93 | 288,599 |
| 2024-09-23 | 175.70 | 175.70 | 165.25 | 167.60 | 166.99 | 528,469 |
| 2024-09-20 | 176.20 | 177.80 | 173.55 | 175.70 | 175.06 | 897,195 |
| 2024-09-19 | 176.45 | 180.10 | 175.45 | 177.80 | 177.15 | 287,095 |
| 2024-09-18 | 177.00 | 177.80 | 172.50 | 176.35 | 175.71 | 216,791 |
| 2024-09-17 | 173.75 | 177.00 | 173.40 | 176.40 | 175.76 | 232,807 |
| 2024-09-16 | 170.00 | 174.25 | 169.75 | 172.90 | 172.27 | 248,018 |
| 2024-09-13 | 169.00 | 170.95 | 168.20 | 170.00 | 169.38 | 339,283 |
| 2024-09-12 | 167.95 | 171.00 | 165.90 | 167.75 | 167.14 | 349,982 |
| 2024-09-11 | 162.00 | 167.25 | 161.80 | 164.70 | 164.10 | 262,773 |
| 2024-09-10 | 165.80 | 166.35 | 160.50 | 162.20 | 161.61 | 655,917 |
| 2024-09-09 | 168.00 | 169.55 | 164.15 | 166.20 | 165.60 | 589,594 |
| 2024-09-06 | 173.10 | 175.20 | 167.20 | 170.75 | 170.13 | 339,256 |
| 2024-09-05 | 177.00 | 178.40 | 174.10 | 174.65 | 174.02 | 180,996 |
| 2024-09-04 | 175.00 | 177.50 | 172.75 | 177.35 | 176.71 | 286,690 |
| 2024-09-03 | 181.20 | 182.95 | 175.50 | 176.35 | 175.71 | 330,569 |
| 2024-09-02 | 183.10 | 183.20 | 179.15 | 181.40 | 180.74 | 233,328 |
| 2024-08-30 | 180.00 | 185.50 | 177.60 | 183.10 | 182.44 | 527,822 |
| 2024-08-29 | 180.00 | 182.20 | 172.00 | 181.10 | 180.44 | 493,346 |
| 2024-08-28 | 179.35 | 180.50 | 177.30 | 180.00 | 179.35 | 274,034 |
| 2024-08-27 | 179.40 | 180.95 | 177.65 | 179.40 | 178.75 | 258,011 |
| 2024-08-26 | 181.45 | 182.80 | 178.20 | 180.20 | 179.55 | 149,185 |
| 2024-08-23 | 185.00 | 186.60 | 181.20 | 181.45 | 180.79 | 270,648 |
| 2024-08-22 | 180.00 | 187.00 | 179.40 | 185.00 | 184.33 | 405,828 |
| 2024-08-21 | 175.30 | 180.30 | 175.00 | 179.60 | 178.95 | 243,304 |
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.