CI Games SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 6.100 | 6.310 | 5.650 | 6.190 | 6.190 | 1,238,500 |
| 2023-09-05 | 6.270 | 6.330 | 6.080 | 6.100 | 6.100 | 343,801 |
| 2023-09-04 | 6.120 | 6.380 | 6.120 | 6.270 | 6.270 | 401,198 |
| 2023-09-01 | 6.120 | 6.200 | 6.050 | 6.120 | 6.120 | 286,268 |
| 2023-08-31 | 6.120 | 6.250 | 6.010 | 6.120 | 6.120 | 957,362 |
| 2023-08-30 | 6.150 | 6.210 | 6.060 | 6.110 | 6.110 | 245,541 |
| 2023-08-29 | 6.290 | 6.300 | 6.090 | 6.210 | 6.210 | 529,571 |
| 2023-08-28 | 6.310 | 6.430 | 6.060 | 6.230 | 6.230 | 812,834 |
| 2023-08-25 | 6.410 | 6.470 | 6.220 | 6.240 | 6.240 | 592,996 |
| 2023-08-24 | 6.470 | 6.530 | 6.330 | 6.350 | 6.350 | 477,483 |
| 2023-08-23 | 6.500 | 6.600 | 6.230 | 6.470 | 6.470 | 1,029,695 |
| 2023-08-22 | 7.100 | 7.150 | 6.420 | 6.450 | 6.450 | 1,937,872 |
| 2023-08-21 | 6.750 | 7.110 | 6.680 | 7.050 | 7.050 | 1,982,100 |
| 2023-08-18 | 6.730 | 6.800 | 6.580 | 6.710 | 6.710 | 691,663 |
| 2023-08-17 | 6.400 | 6.700 | 6.300 | 6.690 | 6.690 | 789,724 |
| 2023-08-16 | 6.550 | 6.680 | 6.350 | 6.420 | 6.420 | 648,018 |
| 2023-08-14 | 6.500 | 6.750 | 6.500 | 6.590 | 6.590 | 936,309 |
| 2023-08-11 | 6.400 | 6.660 | 6.340 | 6.500 | 6.500 | 1,009,292 |
| 2023-08-10 | 6.190 | 6.300 | 6.000 | 6.220 | 6.220 | 511,440 |
| 2023-08-09 | 6.340 | 6.470 | 6.150 | 6.170 | 6.170 | 793,519 |
| 2023-08-08 | 6.360 | 6.450 | 6.200 | 6.310 | 6.310 | 614,094 |
| 2023-08-07 | 6.380 | 6.470 | 6.170 | 6.360 | 6.360 | 863,688 |
| 2023-08-04 | 6.680 | 6.760 | 6.330 | 6.380 | 6.380 | 929,299 |
| 2023-08-03 | 6.640 | 6.890 | 6.510 | 6.670 | 6.670 | 1,086,789 |
| 2023-08-02 | 6.340 | 6.750 | 6.150 | 6.700 | 6.700 | 1,700,377 |
| 2023-08-01 | 6.460 | 6.570 | 6.310 | 6.400 | 6.400 | 808,699 |
| 2023-07-31 | 6.160 | 6.600 | 6.160 | 6.400 | 6.400 | 2,019,761 |
| 2023-07-28 | 6.200 | 6.200 | 5.930 | 6.090 | 6.090 | 759,098 |
| 2023-07-27 | 5.920 | 6.330 | 5.810 | 6.180 | 6.180 | 1,307,146 |
| 2023-07-26 | 6.160 | 6.290 | 5.880 | 5.890 | 5.890 | 1,284,949 |
| 2023-07-25 | 5.700 | 6.220 | 5.650 | 6.190 | 6.190 | 1,989,905 |
| 2023-07-24 | 5.550 | 5.700 | 5.480 | 5.650 | 5.650 | 847,419 |
| 2023-07-21 | 5.330 | 5.550 | 5.330 | 5.550 | 5.550 | 430,041 |
| 2023-07-20 | 5.390 | 5.430 | 5.300 | 5.390 | 5.390 | 132,002 |
| 2023-07-19 | 5.380 | 5.450 | 5.300 | 5.360 | 5.360 | 214,448 |
| 2023-07-18 | 5.450 | 5.470 | 5.300 | 5.340 | 5.340 | 249,820 |
| 2023-07-17 | 5.510 | 5.570 | 5.380 | 5.440 | 5.440 | 317,695 |
| 2023-07-14 | 5.330 | 5.590 | 5.240 | 5.510 | 5.510 | 991,126 |
| 2023-07-13 | 5.400 | 5.520 | 5.260 | 5.290 | 5.290 | 623,076 |
| 2023-07-12 | 5.210 | 5.450 | 5.150 | 5.400 | 5.400 | 634,809 |
| 2023-07-11 | 5.110 | 5.330 | 5.040 | 5.200 | 5.200 | 343,880 |
| 2023-07-10 | 5.010 | 5.140 | 4.990 | 5.090 | 5.090 | 192,590 |
| 2023-07-07 | 5.130 | 5.130 | 5.000 | 5.030 | 5.030 | 151,288 |
| 2023-07-06 | 4.910 | 5.150 | 4.860 | 5.090 | 5.090 | 514,359 |
| 2023-07-05 | 5.070 | 5.080 | 4.945 | 4.945 | 4.945 | 415,807 |
| 2023-07-04 | 5.160 | 5.180 | 5.050 | 5.080 | 5.080 | 236,992 |
| 2023-07-03 | 5.030 | 5.160 | 4.900 | 5.150 | 5.150 | 605,472 |
| 2023-06-30 | 5.120 | 5.180 | 5.030 | 5.050 | 5.050 | 353,090 |
| 2023-06-29 | 5.190 | 5.280 | 5.040 | 5.120 | 5.120 | 502,746 |
| 2023-06-28 | 5.140 | 5.230 | 4.990 | 5.220 | 5.220 | 896,107 |
| 2023-06-27 | 5.400 | 5.420 | 5.080 | 5.140 | 5.140 | 979,477 |
| 2023-06-26 | 5.420 | 5.520 | 5.400 | 5.400 | 5.400 | 222,924 |
| 2023-06-23 | 5.450 | 5.620 | 5.420 | 5.420 | 5.420 | 386,044 |
| 2023-06-22 | 5.440 | 5.570 | 5.390 | 5.490 | 5.490 | 307,616 |
| 2023-06-21 | 5.480 | 5.580 | 5.410 | 5.430 | 5.430 | 265,214 |
| 2023-06-20 | 5.670 | 5.680 | 5.460 | 5.480 | 5.480 | 515,600 |
| 2023-06-19 | 5.650 | 5.840 | 5.550 | 5.670 | 5.670 | 667,361 |
| 2023-06-16 | 5.600 | 5.650 | 5.360 | 5.650 | 5.650 | 1,400,168 |
| 2023-06-15 | 5.440 | 5.620 | 5.250 | 5.570 | 5.570 | 1,263,220 |
| 2023-06-14 | 5.530 | 5.690 | 5.280 | 5.450 | 5.450 | 1,248,838 |
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.