CI Games SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 1.820 | 1.900 | 1.766 | 1.900 | 1.900 | 570,920 |
| 2022-06-28 | 1.800 | 1.838 | 1.782 | 1.834 | 1.834 | 341,668 |
| 2022-06-27 | 1.830 | 1.830 | 1.770 | 1.826 | 1.826 | 376,427 |
| 2022-06-24 | 1.830 | 1.850 | 1.814 | 1.832 | 1.832 | 171,294 |
| 2022-06-23 | 1.800 | 1.854 | 1.772 | 1.850 | 1.850 | 320,920 |
| 2022-06-22 | 1.806 | 1.846 | 1.800 | 1.818 | 1.818 | 77,920 |
| 2022-06-21 | 1.800 | 1.850 | 1.780 | 1.850 | 1.850 | 237,522 |
| 2022-06-20 | 1.762 | 1.814 | 1.762 | 1.800 | 1.800 | 191,673 |
| 2022-06-17 | 1.730 | 1.846 | 1.700 | 1.780 | 1.780 | 465,015 |
| 2022-06-15 | 1.750 | 1.778 | 1.706 | 1.730 | 1.730 | 353,302 |
| 2022-06-14 | 1.700 | 1.740 | 1.696 | 1.732 | 1.732 | 328,242 |
| 2022-06-13 | 1.782 | 1.798 | 1.692 | 1.700 | 1.700 | 453,191 |
| 2022-06-10 | 1.820 | 1.858 | 1.748 | 1.800 | 1.800 | 634,708 |
| 2022-06-09 | 1.800 | 1.870 | 1.800 | 1.830 | 1.830 | 340,776 |
| 2022-06-08 | 1.874 | 1.876 | 1.802 | 1.820 | 1.820 | 565,312 |
| 2022-06-07 | 1.930 | 1.930 | 1.874 | 1.874 | 1.874 | 778,890 |
| 2022-06-06 | 1.830 | 1.950 | 1.808 | 1.934 | 1.934 | 1,648,055 |
| 2022-06-03 | 1.860 | 1.870 | 1.826 | 1.850 | 1.850 | 300,342 |
| 2022-06-02 | 1.848 | 1.850 | 1.814 | 1.850 | 1.850 | 509,917 |
| 2022-06-01 | 1.820 | 1.868 | 1.782 | 1.810 | 1.810 | 551,181 |
| 2022-05-31 | 1.840 | 1.870 | 1.800 | 1.810 | 1.810 | 512,134 |
| 2022-05-30 | 1.840 | 1.870 | 1.782 | 1.818 | 1.818 | 825,639 |
| 2022-05-27 | 1.780 | 1.856 | 1.752 | 1.776 | 1.776 | 1,155,751 |
| 2022-05-26 | 1.750 | 1.800 | 1.722 | 1.800 | 1.800 | 660,249 |
| 2022-05-25 | 1.636 | 1.788 | 1.636 | 1.770 | 1.770 | 1,445,138 |
| 2022-05-24 | 1.650 | 1.724 | 1.620 | 1.626 | 1.626 | 551,215 |
| 2022-05-23 | 1.612 | 1.658 | 1.604 | 1.606 | 1.606 | 221,361 |
| 2022-05-20 | 1.636 | 1.636 | 1.604 | 1.614 | 1.614 | 55,288 |
| 2022-05-19 | 1.608 | 1.640 | 1.560 | 1.614 | 1.614 | 393,473 |
| 2022-05-18 | 1.660 | 1.706 | 1.612 | 1.612 | 1.612 | 359,700 |
| 2022-05-17 | 1.750 | 1.766 | 1.658 | 1.660 | 1.660 | 863,875 |
| 2022-05-16 | 1.750 | 1.800 | 1.670 | 1.760 | 1.760 | 3,163,217 |
| 2022-05-13 | 1.750 | 1.794 | 1.652 | 1.750 | 1.750 | 3,286,294 |
| 2022-05-12 | 1.610 | 1.770 | 1.564 | 1.756 | 1.756 | 4,340,370 |
| 2022-05-11 | 1.472 | 1.618 | 1.464 | 1.530 | 1.530 | 2,334,010 |
| 2022-05-10 | 1.392 | 1.420 | 1.370 | 1.404 | 1.404 | 164,127 |
| 2022-05-09 | 1.380 | 1.440 | 1.352 | 1.352 | 1.352 | 396,778 |
| 2022-05-06 | 1.406 | 1.418 | 1.370 | 1.378 | 1.378 | 294,849 |
| 2022-05-05 | 1.486 | 1.500 | 1.390 | 1.408 | 1.408 | 633,698 |
| 2022-05-04 | 1.464 | 1.486 | 1.464 | 1.466 | 1.466 | 129,390 |
| 2022-05-02 | 1.482 | 1.496 | 1.460 | 1.464 | 1.464 | 187,158 |
| 2022-04-29 | 1.478 | 1.554 | 1.474 | 1.500 | 1.500 | 330,451 |
| 2022-04-28 | 1.454 | 1.470 | 1.432 | 1.456 | 1.456 | 129,457 |
| 2022-04-27 | 1.480 | 1.480 | 1.432 | 1.444 | 1.444 | 230,423 |
| 2022-04-26 | 1.490 | 1.490 | 1.464 | 1.476 | 1.476 | 196,188 |
| 2022-04-25 | 1.480 | 1.480 | 1.446 | 1.474 | 1.474 | 544,103 |
| 2022-04-22 | 1.528 | 1.528 | 1.480 | 1.480 | 1.480 | 361,181 |
| 2022-04-21 | 1.520 | 1.536 | 1.504 | 1.520 | 1.520 | 304,936 |
| 2022-04-20 | 1.512 | 1.560 | 1.512 | 1.512 | 1.512 | 317,186 |
| 2022-04-19 | 1.534 | 1.556 | 1.510 | 1.514 | 1.514 | 490,956 |
| 2022-04-14 | 1.570 | 1.598 | 1.510 | 1.530 | 1.530 | 547,775 |
| 2022-04-13 | 1.588 | 1.610 | 1.544 | 1.564 | 1.564 | 442,059 |
| 2022-04-12 | 1.632 | 1.632 | 1.585 | 1.588 | 1.588 | 336,744 |
| 2022-04-11 | 1.625 | 1.656 | 1.624 | 1.645 | 1.645 | 271,714 |
| 2022-04-08 | 1.690 | 1.720 | 1.600 | 1.636 | 1.636 | 1,241,141 |
| 2022-04-07 | 1.606 | 1.640 | 1.606 | 1.640 | 1.640 | 243,106 |
| 2022-04-06 | 1.650 | 1.680 | 1.603 | 1.603 | 1.603 | 522,475 |
| 2022-04-05 | 1.632 | 1.652 | 1.631 | 1.650 | 1.650 | 124,832 |
| 2022-04-04 | 1.666 | 1.666 | 1.640 | 1.640 | 1.640 | 181,191 |
| 2022-04-01 | 1.655 | 1.659 | 1.600 | 1.644 | 1.644 | 280,297 |
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.