CI Games SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1.662 | 1.699 | 1.656 | 1.660 | 1.660 | 230,962 |
| 2024-08-20 | 1.750 | 1.758 | 1.653 | 1.661 | 1.661 | 464,649 |
| 2024-08-19 | 1.580 | 1.800 | 1.580 | 1.730 | 1.730 | 1,856,909 |
| 2024-08-16 | 1.531 | 1.579 | 1.531 | 1.578 | 1.578 | 116,297 |
| 2024-08-14 | 1.527 | 1.569 | 1.526 | 1.566 | 1.566 | 116,878 |
| 2024-08-13 | 1.520 | 1.551 | 1.520 | 1.526 | 1.526 | 102,779 |
| 2024-08-12 | 1.510 | 1.574 | 1.499 | 1.541 | 1.541 | 236,970 |
| 2024-08-09 | 1.518 | 1.520 | 1.494 | 1.500 | 1.500 | 153,017 |
| 2024-08-08 | 1.529 | 1.529 | 1.490 | 1.518 | 1.518 | 158,118 |
| 2024-08-07 | 1.500 | 1.520 | 1.494 | 1.512 | 1.512 | 93,697 |
| 2024-08-06 | 1.528 | 1.528 | 1.490 | 1.490 | 1.490 | 140,364 |
| 2024-08-05 | 1.558 | 1.560 | 1.475 | 1.510 | 1.510 | 559,519 |
| 2024-08-02 | 1.570 | 1.590 | 1.553 | 1.586 | 1.586 | 133,075 |
| 2024-08-01 | 1.600 | 1.619 | 1.590 | 1.590 | 1.590 | 56,469 |
| 2024-07-31 | 1.600 | 1.619 | 1.595 | 1.600 | 1.600 | 132,746 |
| 2024-07-30 | 1.600 | 1.617 | 1.580 | 1.595 | 1.595 | 106,896 |
| 2024-07-29 | 1.591 | 1.608 | 1.582 | 1.600 | 1.600 | 136,363 |
| 2024-07-26 | 1.607 | 1.609 | 1.580 | 1.591 | 1.591 | 175,484 |
| 2024-07-25 | 1.610 | 1.610 | 1.565 | 1.600 | 1.600 | 292,868 |
| 2024-07-24 | 1.637 | 1.637 | 1.604 | 1.607 | 1.607 | 95,690 |
| 2024-07-23 | 1.673 | 1.675 | 1.614 | 1.637 | 1.637 | 258,890 |
| 2024-07-22 | 1.667 | 1.667 | 1.623 | 1.640 | 1.640 | 147,925 |
| 2024-07-19 | 1.640 | 1.678 | 1.630 | 1.645 | 1.645 | 123,146 |
| 2024-07-18 | 1.605 | 1.650 | 1.600 | 1.640 | 1.640 | 162,743 |
| 2024-07-17 | 1.592 | 1.628 | 1.577 | 1.600 | 1.600 | 265,860 |
| 2024-07-16 | 1.648 | 1.650 | 1.585 | 1.613 | 1.613 | 512,628 |
| 2024-07-15 | 1.640 | 1.658 | 1.633 | 1.648 | 1.648 | 163,566 |
| 2024-07-12 | 1.654 | 1.663 | 1.633 | 1.660 | 1.660 | 164,705 |
| 2024-07-11 | 1.654 | 1.660 | 1.640 | 1.652 | 1.652 | 83,689 |
| 2024-07-10 | 1.654 | 1.660 | 1.640 | 1.645 | 1.645 | 185,419 |
| 2024-07-09 | 1.662 | 1.675 | 1.644 | 1.654 | 1.654 | 155,814 |
| 2024-07-08 | 1.680 | 1.690 | 1.648 | 1.654 | 1.654 | 160,934 |
| 2024-07-05 | 1.685 | 1.690 | 1.661 | 1.680 | 1.680 | 196,034 |
| 2024-07-04 | 1.692 | 1.692 | 1.660 | 1.679 | 1.679 | 200,273 |
| 2024-07-03 | 1.680 | 1.694 | 1.666 | 1.694 | 1.694 | 207,879 |
| 2024-07-02 | 1.671 | 1.692 | 1.668 | 1.671 | 1.671 | 160,407 |
| 2024-07-01 | 1.722 | 1.722 | 1.652 | 1.671 | 1.671 | 478,176 |
| 2024-06-28 | 1.712 | 1.726 | 1.699 | 1.724 | 1.724 | 159,502 |
| 2024-06-27 | 1.702 | 1.729 | 1.691 | 1.707 | 1.707 | 183,517 |
| 2024-06-26 | 1.718 | 1.720 | 1.691 | 1.702 | 1.702 | 167,399 |
| 2024-06-25 | 1.712 | 1.729 | 1.690 | 1.727 | 1.727 | 212,252 |
| 2024-06-24 | 1.757 | 1.757 | 1.700 | 1.700 | 1.700 | 414,939 |
| 2024-06-21 | 1.765 | 1.765 | 1.711 | 1.760 | 1.760 | 380,124 |
| 2024-06-20 | 1.752 | 1.810 | 1.742 | 1.744 | 1.744 | 859,953 |
| 2024-06-19 | 1.708 | 1.775 | 1.699 | 1.750 | 1.750 | 1,039,598 |
| 2024-06-18 | 1.680 | 1.745 | 1.657 | 1.697 | 1.697 | 716,742 |
| 2024-06-17 | 1.730 | 1.745 | 1.645 | 1.680 | 1.680 | 719,886 |
| 2024-06-14 | 1.656 | 1.682 | 1.610 | 1.628 | 1.628 | 459,370 |
| 2024-06-13 | 1.687 | 1.687 | 1.660 | 1.662 | 1.662 | 244,686 |
| 2024-06-12 | 1.686 | 1.688 | 1.670 | 1.677 | 1.677 | 133,967 |
| 2024-06-11 | 1.723 | 1.728 | 1.681 | 1.681 | 1.681 | 162,910 |
| 2024-06-10 | 1.738 | 1.738 | 1.690 | 1.699 | 1.699 | 200,570 |
| 2024-06-07 | 1.702 | 1.745 | 1.670 | 1.738 | 1.738 | 369,661 |
| 2024-06-06 | 1.758 | 1.765 | 1.680 | 1.699 | 1.699 | 348,078 |
| 2024-06-05 | 1.760 | 1.782 | 1.750 | 1.757 | 1.757 | 187,843 |
| 2024-06-04 | 1.815 | 1.815 | 1.752 | 1.756 | 1.756 | 399,455 |
| 2024-06-03 | 1.740 | 1.810 | 1.730 | 1.800 | 1.800 | 645,262 |
| 2024-05-31 | 1.710 | 1.800 | 1.706 | 1.740 | 1.740 | 1,537,140 |
| 2024-05-29 | 1.742 | 1.778 | 1.600 | 1.670 | 1.670 | 1,738,646 |
| 2024-05-28 | 1.750 | 1.770 | 1.721 | 1.721 | 1.721 | 167,332 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.