CI Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	2.445	2.455	2.420	2.450	2.450	78,460
2023-03-13	2.445	2.485	2.345	2.435	2.435	264,938
2023-03-10	2.500	2.510	2.475	2.475	2.475	187,288
2023-03-09	2.510	2.535	2.500	2.500	2.500	209,047
2023-03-08	2.520	2.525	2.500	2.525	2.525	80,118
2023-03-07	2.545	2.550	2.500	2.525	2.525	197,993
2023-03-06	2.570	2.570	2.500	2.515	2.515	115,275
2023-03-03	2.560	2.560	2.535	2.560	2.560	80,289
2023-03-02	2.560	2.560	2.535	2.535	2.535	89,650
2023-03-01	2.530	2.615	2.520	2.560	2.560	318,814
2023-02-28	2.520	2.565	2.520	2.550	2.550	107,543
2023-02-27	2.505	2.560	2.500	2.515	2.515	144,700
2023-02-24	2.540	2.565	2.520	2.520	2.520	81,020
2023-02-23	2.545	2.565	2.505	2.530	2.530	186,388
2023-02-22	2.560	2.560	2.500	2.545	2.545	268,658
2023-02-21	2.590	2.595	2.550	2.550	2.550	141,350
2023-02-20	2.655	2.655	2.575	2.590	2.590	118,107
2023-02-17	2.620	2.650	2.560	2.650	2.650	151,750
2023-02-16	2.670	2.670	2.605	2.615	2.615	120,861
2023-02-15	2.550	2.675	2.520	2.675	2.675	241,836
2023-02-14	2.505	2.555	2.505	2.520	2.520	75,345
2023-02-13	2.615	2.645	2.485	2.500	2.500	514,397
2023-02-10	2.725	2.735	2.595	2.600	2.600	432,183
2023-02-09	2.780	2.780	2.725	2.740	2.740	67,828
2023-02-08	2.790	2.800	2.745	2.780	2.780	134,191
2023-02-07	2.730	2.770	2.695	2.770	2.770	159,309
2023-02-06	2.800	2.800	2.700	2.735	2.735	191,826
2023-02-03	2.780	2.830	2.750	2.795	2.795	229,551
2023-02-02	2.750	2.780	2.710	2.775	2.775	209,855
2023-02-01	2.765	2.815	2.715	2.760	2.760	296,586
2023-01-31	2.800	2.840	2.785	2.805	2.805	190,645
2023-01-30	2.820	2.840	2.755	2.800	2.800	252,818
2023-01-27	2.775	2.845	2.730	2.815	2.815	429,863
2023-01-26	2.680	2.820	2.680	2.775	2.775	635,438
2023-01-25	2.640	2.750	2.575	2.700	2.700	605,346
2023-01-24	2.650	2.650	2.570	2.630	2.630	240,284
2023-01-23	2.400	2.620	2.395	2.600	2.600	715,187
2023-01-20	2.415	2.430	2.360	2.430	2.430	202,710
2023-01-19	2.430	2.430	2.375	2.410	2.410	144,398
2023-01-18	2.435	2.460	2.400	2.420	2.420	216,576
2023-01-17	2.460	2.480	2.410	2.440	2.440	229,889
2023-01-16	2.500	2.510	2.425	2.450	2.450	220,482
2023-01-13	2.500	2.525	2.425	2.510	2.510	351,738
2023-01-12	2.480	2.510	2.455	2.510	2.510	150,789
2023-01-11	2.530	2.530	2.435	2.470	2.470	439,372
2023-01-10	2.525	2.535	2.505	2.530	2.530	138,595
2023-01-09	2.520	2.595	2.510	2.510	2.510	147,516
2023-01-05	2.510	2.600	2.510	2.520	2.520	203,712
2023-01-04	2.560	2.560	2.490	2.530	2.530	165,942
2023-01-03	2.470	2.580	2.410	2.555	2.555	268,583
2023-01-02	2.480	2.530	2.460	2.470	2.470	161,961
2022-12-30	2.440	2.530	2.430	2.500	2.500	323,504
2022-12-29	2.370	2.440	2.340	2.420	2.420	177,475
2022-12-28	2.260	2.345	2.245	2.330	2.330	955,298
2022-12-27	2.430	2.440	2.250	2.285	2.285	832,098
2022-12-23	2.420	2.560	2.400	2.415	2.415	310,320
2022-12-22	2.475	2.520	2.420	2.430	2.430	276,269
2022-12-21	2.500	2.520	2.430	2.475	2.475	195,605
2022-12-20	2.500	2.580	2.480	2.500	2.500	181,719
2022-12-19	2.450	2.585	2.435	2.530	2.530	251,391

← NewerPage 16 of 21 · 1,251 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.