CI Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	2.300	2.370	2.215	2.310	2.310	2,512,783
2023-11-29	2.970	3.020	2.170	2.300	2.300	8,980,383
2023-11-28	3.140	3.140	2.920	2.940	2.940	1,179,220
2023-11-27	2.955	3.100	2.955	3.085	3.085	1,158,674
2023-11-24	2.890	2.980	2.860	2.950	2.950	803,861
2023-11-23	2.930	2.970	2.860	2.875	2.875	576,552
2023-11-22	2.900	2.940	2.840	2.930	2.930	833,584
2023-11-21	2.955	2.955	2.900	2.920	2.920	404,284
2023-11-20	2.915	3.035	2.875	2.950	2.950	1,256,226
2023-11-17	2.770	2.880	2.745	2.855	2.855	560,158
2023-11-16	2.890	2.900	2.770	2.770	2.770	1,039,975
2023-11-15	2.945	2.950	2.885	2.890	2.890	615,340
2023-11-14	2.975	2.975	2.870	2.905	2.905	1,058,860
2023-11-13	2.850	3.050	2.850	2.960	2.960	1,404,312
2023-11-10	2.820	2.890	2.805	2.840	2.840	352,321
2023-11-09	2.850	2.860	2.780	2.830	2.830	533,266
2023-11-08	2.800	2.905	2.760	2.850	2.850	808,968
2023-11-07	2.860	2.865	2.705	2.800	2.800	1,916,919
2023-11-06	2.930	2.960	2.850	2.885	2.885	1,059,164
2023-11-03	2.915	2.985	2.890	2.935	2.935	1,049,582
2023-11-02	2.970	3.000	2.870	2.945	2.945	1,628,686
2023-10-31	2.970	3.060	2.845	2.985	2.985	2,431,714
2023-10-30	3.050	3.135	3.000	3.010	3.010	1,169,620
2023-10-27	3.220	3.220	3.060	3.080	3.080	1,717,175
2023-10-26	3.180	3.245	3.120	3.210	3.210	1,504,193
2023-10-25	3.000	3.180	2.895	3.180	3.180	2,628,860
2023-10-24	3.460	3.555	2.960	2.990	2.990	8,253,361
2023-10-23	3.000	3.480	2.990	3.300	3.300	7,345,275
2023-10-20	3.080	3.170	2.960	2.985	2.985	1,472,040
2023-10-19	3.000	3.160	2.950	3.070	3.070	2,182,284
2023-10-18	3.285	3.430	2.845	2.980	2.980	5,687,217
2023-10-17	2.625	3.325	2.625	3.235	3.235	8,600,015
2023-10-16	3.400	3.540	2.800	2.800	2.800	11,448,629
2023-10-13	4.420	4.500	3.600	3.730	3.730	10,851,594
2023-10-12	5.200	5.580	4.215	4.500	4.500	6,576,899
2023-10-11	5.200	5.360	4.930	5.020	5.020	1,067,133
2023-10-10	4.620	5.330	4.620	5.130	5.130	2,547,349
2023-10-09	5.150	5.190	4.590	4.715	4.715	2,027,084
2023-10-06	5.060	5.250	4.805	5.130	5.130	1,785,626
2023-10-05	5.600	5.600	5.040	5.060	5.060	1,789,708
2023-10-04	5.590	5.720	5.470	5.580	5.580	458,489
2023-10-03	5.740	5.820	5.430	5.640	5.640	937,547
2023-10-02	6.050	6.100	5.710	5.750	5.750	758,345
2023-09-29	5.950	6.140	5.910	6.050	6.050	743,059
2023-09-28	5.890	5.950	5.630	5.890	5.890	1,037,833
2023-09-27	6.100	6.100	5.850	5.900	5.900	649,130
2023-09-26	6.190	6.270	6.060	6.060	6.060	464,015
2023-09-25	6.320	6.390	6.120	6.200	6.200	405,303
2023-09-22	6.050	6.330	6.020	6.300	6.300	435,471
2023-09-21	6.100	6.140	5.980	6.000	6.000	508,121
2023-09-20	6.220	6.360	6.090	6.170	6.170	868,038
2023-09-19	6.310	6.480	6.160	6.210	6.210	939,290
2023-09-18	6.200	6.750	6.200	6.300	6.300	2,260,501
2023-09-15	5.860	6.220	5.800	6.150	6.150	2,302,294
2023-09-14	5.680	5.860	5.680	5.860	5.860	407,423
2023-09-13	5.700	5.890	5.560	5.680	5.680	787,261
2023-09-12	5.920	5.990	5.670	5.710	5.710	661,750
2023-09-11	6.080	6.080	5.910	5.920	5.920	241,431
2023-09-08	6.010	6.090	5.870	6.080	6.080	321,340
2023-09-07	6.200	6.240	5.990	6.010	6.010	343,834

← NewerPage 13 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.