CI Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	2.235	2.445	2.230	2.380	2.380	739,707
2022-09-20	2.135	2.345	2.130	2.270	2.270	1,615,961
2022-09-19	2.050	2.135	2.050	2.115	2.115	228,461
2022-09-16	2.100	2.120	2.050	2.060	2.060	214,373
2022-09-15	2.110	2.130	2.100	2.100	2.100	128,944
2022-09-14	2.090	2.140	2.080	2.130	2.130	100,584
2022-09-13	2.180	2.180	2.060	2.110	2.110	508,767
2022-09-12	2.120	2.185	2.090	2.165	2.165	461,703
2022-09-09	2.180	2.190	2.070	2.125	2.125	510,940
2022-09-08	2.150	2.240	2.120	2.140	2.140	995,732
2022-09-07	2.075	2.165	2.075	2.140	2.140	458,053
2022-09-06	2.135	2.170	2.070	2.110	2.110	367,204
2022-09-05	2.040	2.210	2.035	2.140	2.140	496,943
2022-09-02	2.090	2.180	2.050	2.075	2.075	339,367
2022-09-01	2.170	2.170	2.020	2.100	2.100	445,019
2022-08-31	2.050	2.220	2.050	2.175	2.175	1,482,506
2022-08-30	1.958	2.110	1.954	2.070	2.070	745,656
2022-08-29	1.940	1.950	1.892	1.940	1.940	361,817
2022-08-26	2.050	2.050	1.902	1.960	1.960	528,812
2022-08-25	2.030	2.055	1.962	2.020	2.020	410,998
2022-08-24	2.200	2.250	1.952	1.988	1.988	1,410,883
2022-08-23	1.970	2.220	1.960	2.155	2.155	1,458,695
2022-08-22	2.050	2.050	1.940	1.950	1.950	262,526
2022-08-19	2.010	2.070	2.000	2.015	2.015	200,049
2022-08-18	2.045	2.095	1.970	2.040	2.040	388,477
2022-08-17	2.140	2.140	1.970	2.025	2.025	749,729
2022-08-16	2.130	2.190	2.110	2.120	2.120	671,414
2022-08-12	2.050	2.130	2.020	2.120	2.120	1,139,108
2022-08-11	2.060	2.130	1.990	2.060	2.060	1,073,888
2022-08-10	1.936	2.090	1.910	2.080	2.080	1,402,875
2022-08-09	1.940	1.940	1.902	1.936	1.936	304,082
2022-08-08	1.880	1.946	1.872	1.930	1.930	550,653
2022-08-05	1.874	1.888	1.852	1.886	1.886	217,740
2022-08-04	1.870	1.880	1.830	1.864	1.864	277,457
2022-08-03	1.830	1.870	1.822	1.870	1.870	258,324
2022-08-02	1.824	1.850	1.796	1.844	1.844	271,349
2022-08-01	1.740	1.824	1.740	1.804	1.804	325,137
2022-07-29	1.708	1.766	1.708	1.752	1.752	361,707
2022-07-28	1.662	1.730	1.660	1.688	1.688	156,984
2022-07-27	1.682	1.686	1.636	1.666	1.666	142,974
2022-07-26	1.710	1.710	1.642	1.678	1.678	204,514
2022-07-25	1.700	1.714	1.692	1.694	1.694	71,371
2022-07-22	1.712	1.722	1.690	1.704	1.704	207,246
2022-07-21	1.718	1.726	1.706	1.710	1.710	48,280
2022-07-20	1.730	1.742	1.702	1.710	1.710	104,675
2022-07-19	1.720	1.740	1.710	1.720	1.720	103,957
2022-07-18	1.730	1.746	1.720	1.722	1.722	153,325
2022-07-15	1.706	1.728	1.694	1.726	1.726	59,593
2022-07-14	1.700	1.750	1.690	1.702	1.702	192,773
2022-07-13	1.734	1.770	1.672	1.702	1.702	266,991
2022-07-12	1.786	1.804	1.736	1.756	1.756	158,654
2022-07-11	1.800	1.810	1.780	1.784	1.784	71,229
2022-07-08	1.790	1.812	1.782	1.800	1.800	60,841
2022-07-07	1.704	1.808	1.704	1.808	1.808	462,512
2022-07-06	1.790	1.850	1.776	1.788	1.788	174,120
2022-07-05	1.834	1.834	1.720	1.790	1.790	337,784
2022-07-04	1.814	1.844	1.770	1.834	1.834	255,487
2022-07-01	1.930	1.930	1.794	1.812	1.812	554,919
2022-06-30	1.890	1.936	1.832	1.936	1.936	511,142
2022-06-29	1.820	1.900	1.766	1.900	1.900	570,920

← NewerPage 18 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.