CD PROJEKT SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 265.00 | 270.80 | 261.70 | 262.40 | 262.40 | 430,764 |
| 2026-10-15 | 265.00 | 265.40 | 261.30 | 264.50 | 264.50 | 236,340 |
| 2026-10-14 | 265.90 | 268.00 | 263.60 | 266.60 | 266.60 | 189,538 |
| 2026-10-13 | 264.40 | 268.00 | 259.70 | 265.90 | 265.90 | 309,490 |
| 2026-10-12 | 263.00 | 268.50 | 262.60 | 262.60 | 262.60 | 211,514 |
| 2026-10-09 | 255.60 | 264.10 | 255.60 | 263.00 | 263.00 | 474,882 |
| 2026-10-08 | 256.00 | 258.30 | 252.40 | 252.50 | 252.50 | 205,320 |
| 2026-10-07 | 261.00 | 262.60 | 255.40 | 256.00 | 256.00 | 275,862 |
| 2026-10-06 | 256.50 | 262.00 | 255.10 | 261.70 | 261.70 | 279,076 |
| 2026-10-05 | 255.00 | 257.40 | 251.60 | 255.60 | 255.60 | 194,643 |
| 2026-10-02 | 255.20 | 257.90 | 252.10 | 253.50 | 253.50 | 182,009 |
| 2026-10-01 | 253.00 | 258.10 | 246.70 | 254.50 | 254.50 | 438,093 |
| 2026-09-30 | 248.40 | 254.00 | 244.80 | 254.00 | 254.00 | 299,593 |
| 2026-09-29 | 245.60 | 248.70 | 244.30 | 248.70 | 248.70 | 146,454 |
| 2026-09-28 | 244.90 | 248.90 | 244.40 | 245.20 | 245.20 | 168,298 |
| 2026-09-25 | 246.40 | 248.60 | 244.60 | 244.60 | 244.60 | 183,952 |
| 2026-09-24 | 249.90 | 249.90 | 243.60 | 245.90 | 245.90 | 208,701 |
| 2026-09-23 | 247.90 | 249.30 | 243.60 | 249.30 | 249.30 | 213,004 |
| 2026-09-22 | 248.00 | 250.60 | 246.20 | 247.50 | 247.50 | 349,488 |
| 2026-09-21 | 239.40 | 248.00 | 239.20 | 248.00 | 248.00 | 365,403 |
| 2026-09-18 | 239.40 | 241.80 | 236.40 | 236.40 | 236.40 | 702,058 |
Page 1 of 1 · 21 trading days
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.