CI Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	1.536	1.648	1.534	1.620	1.620	1,182,425
2024-02-26	1.480	1.568	1.456	1.534	1.534	1,425,619
2024-02-23	1.612	1.630	1.552	1.580	1.580	1,434,053
2024-02-22	1.700	1.700	1.608	1.620	1.620	1,161,504
2024-02-21	1.656	1.744	1.654	1.690	1.690	644,135
2024-02-20	1.670	1.682	1.634	1.656	1.656	631,284
2024-02-19	1.720	1.720	1.680	1.686	1.686	518,369
2024-02-16	1.720	1.780	1.720	1.722	1.722	351,738
2024-02-15	1.720	1.746	1.708	1.732	1.732	188,191
2024-02-14	1.746	1.746	1.710	1.728	1.728	330,830
2024-02-13	1.798	1.798	1.734	1.740	1.740	567,489
2024-02-12	1.776	1.816	1.758	1.790	1.790	420,461
2024-02-09	1.784	1.820	1.770	1.810	1.810	435,444
2024-02-08	1.766	1.806	1.752	1.780	1.780	428,556
2024-02-07	1.808	1.814	1.786	1.804	1.804	180,754
2024-02-06	1.812	1.812	1.776	1.802	1.802	410,305
2024-02-05	1.850	1.850	1.802	1.804	1.804	432,788
2024-02-02	1.824	1.918	1.824	1.834	1.834	1,019,507
2024-02-01	1.800	1.824	1.782	1.798	1.798	251,126
2024-01-31	1.820	1.826	1.790	1.798	1.798	237,812
2024-01-30	1.800	1.872	1.788	1.820	1.820	622,785
2024-01-29	1.844	1.844	1.760	1.798	1.798	567,200
2024-01-26	1.780	1.920	1.768	1.830	1.830	1,290,077
2024-01-25	1.830	1.834	1.742	1.766	1.766	516,008
2024-01-24	1.680	1.848	1.668	1.820	1.820	2,211,138
2024-01-23	1.630	1.680	1.620	1.664	1.664	791,482
2024-01-22	1.706	1.738	1.620	1.620	1.620	1,143,566
2024-01-19	1.780	1.808	1.660	1.706	1.706	1,579,235
2024-01-18	1.818	1.860	1.784	1.784	1.784	689,180
2024-01-17	1.896	1.896	1.798	1.810	1.810	821,636
2024-01-16	1.888	1.966	1.860	1.880	1.880	782,698
2024-01-15	1.988	1.998	1.870	1.890	1.890	1,315,307
2024-01-12	1.982	2.025	1.982	1.998	1.998	332,525
2024-01-11	2.000	2.015	1.974	1.986	1.986	467,262
2024-01-10	2.010	2.020	1.996	2.000	2.000	273,621
2024-01-09	2.000	2.045	1.988	2.010	2.010	511,401
2024-01-08	2.045	2.050	1.994	2.010	2.010	521,430
2024-01-05	2.050	2.085	1.982	2.045	2.045	1,101,811
2024-01-04	2.070	2.095	2.040	2.045	2.045	339,322
2024-01-03	2.095	2.095	2.000	2.045	2.045	816,231
2024-01-02	2.120	2.125	2.065	2.095	2.095	718,428
2023-12-29	2.120	2.155	2.080	2.095	2.095	860,355
2023-12-28	2.015	2.180	2.015	2.120	2.120	1,959,612
2023-12-27	2.050	2.065	1.956	2.010	2.010	3,768,496
2023-12-22	2.085	2.110	2.050	2.055	2.055	1,192,925
2023-12-21	2.100	2.120	2.000	2.085	2.085	2,641,462
2023-12-20	2.215	2.215	2.120	2.125	2.125	1,001,816
2023-12-19	2.220	2.225	2.175	2.205	2.205	1,003,435
2023-12-18	2.200	2.230	2.190	2.225	2.225	740,659
2023-12-15	2.230	2.255	2.185	2.210	2.210	1,619,843
2023-12-14	2.230	2.265	2.210	2.230	2.230	816,589
2023-12-13	2.220	2.240	2.195	2.230	2.230	461,030
2023-12-12	2.250	2.280	2.200	2.200	2.200	831,257
2023-12-11	2.310	2.310	2.225	2.240	2.240	1,167,770
2023-12-08	2.335	2.340	2.300	2.310	2.310	532,903
2023-12-07	2.280	2.335	2.245	2.325	2.325	1,094,578
2023-12-06	2.245	2.320	2.220	2.275	2.275	869,623
2023-12-05	2.370	2.370	2.230	2.260	2.260	1,768,499
2023-12-04	2.200	2.310	2.185	2.265	2.265	1,576,310
2023-12-01	2.335	2.340	2.140	2.200	2.200	3,915,301

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.