CI Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.400	2.515	2.400	2.475	2.475	351,549
2026-07-24	2.375	2.420	2.345	2.405	2.405	91,849
2026-07-23	2.380	2.415	2.345	2.375	2.375	146,370
2026-07-22	2.365	2.400	2.360	2.400	2.400	146,769
2026-07-21	2.380	2.385	2.355	2.370	2.370	37,101
2026-07-20	2.380	2.400	2.355	2.380	2.380	66,527
2026-07-17	2.395	2.400	2.355	2.380	2.380	138,785
2026-07-16	2.355	2.455	2.320	2.380	2.380	186,875
2026-07-15	2.380	2.410	2.300	2.330	2.330	258,562
2026-07-14	2.395	2.420	2.355	2.390	2.390	229,186
2026-07-13	2.455	2.455	2.350	2.390	2.390	236,028
2026-07-10	2.430	2.450	2.400	2.400	2.400	108,426
2026-07-09	2.395	2.445	2.380	2.420	2.420	106,325
2026-07-08	2.470	2.470	2.400	2.400	2.400	352,453
2026-07-07	2.460	2.510	2.460	2.480	2.480	253,343
2026-07-06	2.510	2.520	2.425	2.475	2.475	331,920
2026-07-03	2.470	2.530	2.420	2.460	2.460	375,524
2026-07-02	2.310	2.440	2.300	2.420	2.420	869,556
2026-07-01	2.250	2.290	2.215	2.280	2.280	301,704
2026-06-30	2.265	2.290	2.200	2.250	2.250	205,338
2026-06-29	2.260	2.290	2.245	2.270	2.270	359,657
2026-06-26	2.250	2.265	2.200	2.225	2.225	226,356
2026-06-25	2.250	2.320	2.215	2.245	2.245	615,972
2026-06-24	2.420	2.420	2.240	2.290	2.290	1,589,163
2026-06-23	2.500	2.525	2.480	2.520	2.520	98,139
2026-06-22	2.510	2.530	2.490	2.520	2.520	141,246
2026-06-19	2.545	2.550	2.500	2.505	2.505	199,699
2026-06-18	2.550	2.550	2.515	2.520	2.520	120,906
2026-06-17	2.575	2.590	2.530	2.550	2.550	205,450
2026-06-16	2.600	2.630	2.515	2.545	2.545	339,369
2026-06-15	2.600	2.640	2.550	2.560	2.560	317,316
2026-06-12	2.595	2.650	2.555	2.590	2.590	330,535
2026-06-11	2.525	2.620	2.450	2.555	2.555	874,640
2026-06-10	2.650	2.650	2.490	2.490	2.490	840,246
2026-06-09	2.900	2.925	2.350	2.650	2.650	2,150,955
2026-06-08	3.030	3.030	2.870	2.900	2.900	697,519
2026-06-05	2.965	3.045	2.930	3.040	3.040	585,388
2026-06-03	2.905	2.980	2.880	2.940	2.940	278,433
2026-06-02	2.910	2.970	2.840	2.910	2.910	424,722
2026-06-01	2.935	2.970	2.860	2.920	2.920	220,205
2026-05-29	2.970	3.000	2.920	2.960	2.960	219,007
2026-05-28	2.950	2.970	2.905	2.960	2.960	84,752
2026-05-27	3.015	3.035	2.885	2.930	2.930	577,722
2026-05-26	3.030	3.045	2.920	3.000	3.000	543,510
2026-05-25	3.020	3.035	2.995	3.030	3.030	115,597
2026-05-22	3.020	3.050	2.980	3.020	3.020	177,693
2026-05-21	3.100	3.145	2.985	3.000	3.000	284,800
2026-05-20	3.005	3.145	3.005	3.090	3.090	247,180
2026-05-19	2.995	3.155	2.990	2.990	2.990	662,208
2026-05-18	2.970	3.000	2.950	2.990	2.990	157,744
2026-05-15	3.030	3.035	2.885	2.980	2.980	1,198,521
2026-05-14	3.030	3.040	3.000	3.035	3.035	102,193
2026-05-13	3.020	3.035	2.980	3.030	3.030	234,838
2026-05-12	3.045	3.045	2.985	3.030	3.030	113,879
2026-05-11	2.950	3.055	2.950	3.050	3.050	159,368
2026-05-08	3.050	3.050	2.980	3.040	3.040	139,902
2026-05-07	3.000	3.080	2.980	3.030	3.030	197,404
2026-05-06	2.995	3.090	2.965	3.000	3.000	299,173
2026-05-05	3.020	3.045	2.905	2.955	2.955	364,587
2026-05-04	3.200	3.250	2.940	3.010	3.010	905,941

← NewerPage 2 of 3 · 129 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.