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 |
| 2026-09-17 | 239.10 | 242.30 | 238.20 | 239.40 | 239.40 | 379,684 |
| 2026-09-16 | 236.20 | 239.40 | 234.70 | 238.50 | 238.50 | 241,818 |
| 2026-09-15 | 238.50 | 240.10 | 235.20 | 236.00 | 236.00 | 252,883 |
| 2026-09-14 | 235.50 | 238.80 | 234.20 | 237.30 | 237.30 | 228,922 |
| 2026-09-11 | 230.50 | 236.20 | 228.60 | 235.40 | 235.40 | 273,010 |
| 2026-09-10 | 234.70 | 237.50 | 229.20 | 230.60 | 230.60 | 547,258 |
| 2026-09-09 | 240.00 | 241.60 | 232.30 | 232.30 | 232.30 | 655,747 |
| 2026-09-08 | 238.80 | 241.70 | 235.50 | 239.40 | 239.40 | 612,807 |
| 2026-09-07 | 233.00 | 238.60 | 231.60 | 236.70 | 236.70 | 344,338 |
| 2026-09-04 | 235.50 | 235.50 | 226.00 | 232.00 | 232.00 | 891,657 |
| 2026-09-03 | 240.00 | 242.00 | 232.70 | 232.70 | 232.70 | 498,634 |
| 2026-09-02 | 234.40 | 234.90 | 230.30 | 231.20 | 231.20 | 359,234 |
| 2026-09-01 | 236.50 | 237.40 | 233.20 | 234.40 | 234.40 | 347,830 |
| 2026-08-31 | 237.30 | 238.00 | 234.10 | 234.40 | 234.40 | 291,064 |
| 2026-08-28 | 236.00 | 236.60 | 233.40 | 236.50 | 236.50 | 299,088 |
| 2026-08-27 | 238.00 | 238.10 | 230.30 | 234.00 | 234.00 | 574,262 |
| 2026-08-26 | 244.90 | 246.70 | 237.70 | 238.00 | 238.00 | 519,759 |
| 2026-08-25 | 248.00 | 248.00 | 236.00 | 242.90 | 242.90 | 2,106,187 |
| 2026-08-24 | 259.00 | 260.80 | 255.90 | 257.20 | 257.20 | 177,256 |
| 2026-08-21 | 256.90 | 260.90 | 254.10 | 258.70 | 258.70 | 217,489 |
| 2026-08-20 | 258.00 | 258.00 | 252.00 | 255.40 | 255.40 | 171,500 |
| 2026-08-19 | 258.50 | 260.50 | 251.60 | 256.50 | 256.50 | 214,371 |
| 2026-08-18 | 257.80 | 265.80 | 255.60 | 258.30 | 258.30 | 240,826 |
| 2026-08-17 | 263.10 | 264.30 | 255.00 | 257.80 | 257.80 | 201,367 |
| 2026-08-14 | 263.60 | 266.50 | 258.00 | 263.10 | 263.10 | 200,723 |
| 2026-08-13 | 266.40 | 269.00 | 260.60 | 261.20 | 261.20 | 398,005 |
| 2026-08-12 | 260.70 | 268.00 | 257.20 | 266.40 | 266.40 | 371,606 |
| 2026-08-11 | 257.10 | 264.00 | 256.00 | 260.50 | 260.50 | 478,428 |
| 2026-08-10 | 256.60 | 259.00 | 253.70 | 257.10 | 257.10 | 267,702 |
| 2026-08-07 | 248.00 | 259.60 | 248.00 | 256.10 | 256.10 | 320,086 |
| 2026-08-06 | 255.00 | 255.00 | 248.00 | 248.50 | 248.50 | 265,368 |
| 2026-08-05 | 257.30 | 258.30 | 250.00 | 253.50 | 253.50 | 231,752 |
| 2026-08-04 | 253.30 | 257.30 | 252.50 | 257.30 | 257.30 | 322,917 |
| 2026-08-03 | 250.60 | 255.30 | 249.50 | 253.80 | 253.80 | 266,693 |
| 2026-07-31 | 252.50 | 254.60 | 248.30 | 249.90 | 249.90 | 305,586 |
| 2026-07-30 | 249.80 | 256.70 | 248.00 | 252.90 | 252.90 | 306,683 |
| 2026-07-29 | 238.00 | 253.30 | 237.80 | 253.00 | 253.00 | 797,113 |
| 2026-07-28 | 234.50 | 237.90 | 233.30 | 237.70 | 237.70 | 253,091 |
| 2026-07-27 | 229.60 | 235.70 | 228.90 | 234.50 | 234.50 | 247,016 |
Page 1 of 21 · 1,253 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.