CI Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	2.520	2.565	2.460	2.465	2.465	459,542
2022-12-15	2.615	2.630	2.485	2.530	2.530	495,281
2022-12-14	2.680	2.680	2.600	2.630	2.630	312,782
2022-12-13	2.710	2.740	2.665	2.695	2.695	236,050
2022-12-12	2.740	2.745	2.700	2.725	2.725	178,776
2022-12-09	2.760	2.780	2.700	2.750	2.750	187,916
2022-12-08	2.720	2.750	2.720	2.750	2.750	78,076
2022-12-07	2.710	2.750	2.710	2.750	2.750	218,135
2022-12-06	2.720	2.745	2.680	2.730	2.730	270,518
2022-12-05	2.740	2.810	2.680	2.755	2.755	416,450
2022-12-02	2.720	2.775	2.720	2.740	2.740	113,020
2022-12-01	2.770	2.790	2.720	2.730	2.730	214,296
2022-11-30	2.720	2.790	2.715	2.720	2.720	234,423
2022-11-29	2.755	2.820	2.715	2.725	2.725	236,373
2022-11-28	2.800	2.845	2.740	2.765	2.765	239,887
2022-11-25	2.620	2.810	2.620	2.800	2.800	901,793
2022-11-24	2.660	2.660	2.480	2.615	2.615	2,183,459
2022-11-23	2.785	2.855	2.705	2.750	2.750	372,646
2022-11-22	2.685	2.810	2.685	2.785	2.785	290,858
2022-11-21	2.735	2.750	2.670	2.740	2.740	134,340
2022-11-18	2.650	2.740	2.650	2.720	2.720	169,013
2022-11-17	2.690	2.700	2.650	2.650	2.650	160,139
2022-11-16	2.660	2.740	2.650	2.700	2.700	214,393
2022-11-15	2.690	2.790	2.690	2.740	2.740	321,450
2022-11-14	2.795	2.795	2.680	2.680	2.680	363,689
2022-11-10	2.630	2.755	2.580	2.755	2.755	530,349
2022-11-09	2.690	2.700	2.575	2.600	2.600	952,747
2022-11-08	2.660	2.750	2.640	2.640	2.640	338,690
2022-11-07	2.880	2.880	2.655	2.655	2.655	520,970
2022-11-04	2.820	2.890	2.800	2.835	2.835	519,802
2022-11-03	2.800	2.850	2.760	2.835	2.835	998,017
2022-11-02	2.705	2.950	2.695	2.860	2.860	1,347,996
2022-10-31	2.525	2.710	2.485	2.700	2.700	1,137,104
2022-10-28	2.375	2.530	2.360	2.530	2.530	596,317
2022-10-27	2.410	2.465	2.350	2.400	2.400	425,575
2022-10-26	2.505	2.525	2.440	2.440	2.440	272,317
2022-10-25	2.500	2.600	2.450	2.500	2.500	440,621
2022-10-24	2.540	2.650	2.325	2.500	2.500	1,550,566
2022-10-21	2.580	2.610	2.530	2.540	2.540	169,906
2022-10-20	2.600	2.625	2.520	2.590	2.590	260,526
2022-10-19	2.645	2.670	2.500	2.600	2.600	527,581
2022-10-18	2.630	2.695	2.585	2.650	2.650	290,275
2022-10-17	2.675	2.710	2.630	2.675	2.675	309,980
2022-10-14	2.540	2.700	2.505	2.680	2.680	483,673
2022-10-13	2.590	2.660	2.490	2.535	2.535	286,347
2022-10-12	2.565	2.585	2.515	2.550	2.550	150,665
2022-10-11	2.600	2.635	2.510	2.550	2.550	305,996
2022-10-10	2.695	2.695	2.535	2.600	2.600	548,098
2022-10-07	2.720	2.750	2.650	2.680	2.680	468,198
2022-10-06	2.580	2.740	2.560	2.695	2.695	1,124,673
2022-10-05	2.490	2.590	2.440	2.550	2.550	698,747
2022-10-04	2.490	2.500	2.395	2.425	2.425	578,718
2022-10-03	2.490	2.490	2.325	2.450	2.450	552,148
2022-09-30	2.480	2.500	2.435	2.470	2.470	134,623
2022-09-29	2.450	2.575	2.430	2.480	2.480	551,718
2022-09-28	2.430	2.510	2.320	2.430	2.430	1,167,548
2022-09-27	2.560	2.605	2.440	2.485	2.485	477,546
2022-09-26	2.460	2.585	2.350	2.585	2.585	701,109
2022-09-23	2.550	2.610	2.400	2.495	2.495	946,057
2022-09-22	2.360	2.540	2.330	2.520	2.520	1,832,727

← NewerPage 17 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.