CI Games SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 5.650 | 5.840 | 5.420 | 5.520 | 5.520 | 1,039,627 |
| 2023-06-12 | 5.700 | 6.000 | 5.520 | 5.720 | 5.720 | 1,713,470 |
| 2023-06-09 | 6.120 | 6.260 | 5.680 | 5.760 | 5.760 | 1,958,833 |
| 2023-06-07 | 5.600 | 6.100 | 5.600 | 6.100 | 6.100 | 1,753,348 |
| 2023-06-06 | 5.650 | 5.750 | 5.520 | 5.620 | 5.620 | 1,109,444 |
| 2023-06-05 | 5.310 | 5.680 | 5.270 | 5.600 | 5.600 | 1,135,840 |
| 2023-06-02 | 5.180 | 5.490 | 5.170 | 5.290 | 5.290 | 1,713,900 |
| 2023-06-01 | 5.240 | 5.330 | 5.110 | 5.160 | 5.160 | 482,423 |
| 2023-05-31 | 5.200 | 5.390 | 5.110 | 5.190 | 5.190 | 717,762 |
| 2023-05-30 | 5.540 | 5.540 | 5.170 | 5.320 | 5.320 | 1,932,608 |
| 2023-05-29 | 4.900 | 5.550 | 4.870 | 5.500 | 5.500 | 2,328,077 |
| 2023-05-26 | 4.810 | 5.000 | 4.680 | 4.900 | 4.900 | 1,568,930 |
| 2023-05-25 | 5.280 | 5.300 | 4.765 | 4.810 | 4.810 | 1,988,603 |
| 2023-05-24 | 5.340 | 5.400 | 5.160 | 5.220 | 5.220 | 702,959 |
| 2023-05-23 | 5.120 | 5.390 | 4.925 | 5.340 | 5.340 | 1,848,934 |
| 2023-05-22 | 5.600 | 5.600 | 5.070 | 5.130 | 5.130 | 2,109,406 |
| 2023-05-19 | 5.400 | 5.670 | 5.060 | 5.380 | 5.380 | 6,146,983 |
| 2023-05-18 | 6.500 | 6.750 | 5.040 | 5.350 | 5.350 | 7,700,856 |
| 2023-05-17 | 6.100 | 6.450 | 5.970 | 6.450 | 6.450 | 2,272,927 |
| 2023-05-16 | 5.990 | 6.340 | 5.880 | 6.030 | 6.030 | 3,137,565 |
| 2023-05-15 | 5.600 | 6.000 | 5.450 | 5.950 | 5.950 | 2,521,980 |
| 2023-05-12 | 5.140 | 5.580 | 5.120 | 5.570 | 5.570 | 2,257,560 |
| 2023-05-11 | 5.060 | 5.290 | 5.000 | 5.080 | 5.080 | 1,376,438 |
| 2023-05-10 | 5.000 | 5.100 | 4.890 | 5.050 | 5.050 | 545,035 |
| 2023-05-09 | 5.100 | 5.150 | 4.905 | 5.000 | 5.000 | 1,003,370 |
| 2023-05-08 | 4.630 | 5.080 | 4.630 | 5.050 | 5.050 | 2,061,351 |
| 2023-05-05 | 4.545 | 4.635 | 4.510 | 4.630 | 4.630 | 281,087 |
| 2023-05-04 | 4.530 | 4.680 | 4.500 | 4.570 | 4.570 | 407,774 |
| 2023-05-02 | 4.560 | 4.695 | 4.480 | 4.620 | 4.620 | 413,212 |
| 2023-04-28 | 4.440 | 4.720 | 4.430 | 4.550 | 4.550 | 1,605,158 |
| 2023-04-27 | 4.685 | 4.685 | 4.270 | 4.350 | 4.350 | 1,771,944 |
| 2023-04-26 | 4.870 | 4.950 | 4.635 | 4.690 | 4.690 | 760,824 |
| 2023-04-25 | 4.910 | 5.040 | 4.730 | 4.870 | 4.870 | 1,555,619 |
| 2023-04-24 | 4.850 | 5.040 | 4.460 | 4.900 | 4.900 | 2,777,969 |
| 2023-04-21 | 4.830 | 4.930 | 4.750 | 4.870 | 4.870 | 715,445 |
| 2023-04-20 | 4.940 | 5.050 | 4.825 | 4.900 | 4.900 | 686,523 |
| 2023-04-19 | 4.980 | 5.070 | 4.770 | 4.950 | 4.950 | 1,184,937 |
| 2023-04-18 | 5.170 | 5.190 | 4.855 | 4.950 | 4.950 | 1,526,373 |
| 2023-04-17 | 4.800 | 5.150 | 4.720 | 5.120 | 5.120 | 3,306,312 |
| 2023-04-14 | 4.870 | 4.980 | 4.605 | 4.760 | 4.760 | 1,580,808 |
| 2023-04-13 | 4.870 | 5.090 | 4.745 | 4.880 | 4.880 | 1,411,210 |
| 2023-04-12 | 4.895 | 5.090 | 4.705 | 4.870 | 4.870 | 3,343,710 |
| 2023-04-11 | 4.315 | 4.920 | 4.300 | 4.880 | 4.880 | 4,230,343 |
| 2023-04-06 | 4.040 | 4.340 | 4.000 | 4.250 | 4.250 | 1,508,869 |
| 2023-04-05 | 3.980 | 4.220 | 3.860 | 4.000 | 4.000 | 2,077,802 |
| 2023-04-04 | 4.005 | 4.380 | 3.930 | 3.980 | 3.980 | 4,127,276 |
| 2023-04-03 | 3.420 | 4.020 | 3.420 | 3.990 | 3.990 | 2,930,388 |
| 2023-03-31 | 3.390 | 3.565 | 3.285 | 3.440 | 3.440 | 1,833,040 |
| 2023-03-30 | 3.460 | 3.460 | 3.230 | 3.380 | 3.380 | 787,090 |
| 2023-03-29 | 3.145 | 3.550 | 3.145 | 3.375 | 3.375 | 2,029,715 |
| 2023-03-28 | 3.350 | 3.570 | 3.120 | 3.120 | 3.120 | 2,580,985 |
| 2023-03-27 | 2.850 | 3.390 | 2.850 | 3.330 | 3.330 | 2,578,396 |
| 2023-03-24 | 2.770 | 2.810 | 2.690 | 2.810 | 2.810 | 579,078 |
| 2023-03-23 | 2.600 | 2.800 | 2.600 | 2.750 | 2.750 | 1,007,202 |
| 2023-03-22 | 2.575 | 2.620 | 2.550 | 2.595 | 2.595 | 181,913 |
| 2023-03-21 | 2.485 | 2.645 | 2.485 | 2.535 | 2.535 | 434,965 |
| 2023-03-20 | 2.430 | 2.465 | 2.350 | 2.465 | 2.465 | 224,686 |
| 2023-03-17 | 2.430 | 2.450 | 2.400 | 2.405 | 2.405 | 162,566 |
| 2023-03-16 | 2.360 | 2.415 | 2.320 | 2.415 | 2.415 | 172,122 |
| 2023-03-15 | 2.450 | 2.450 | 2.350 | 2.375 | 2.375 | 139,207 |
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.