CI Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	1.670	1.688	1.656	1.660	1.660	152,616
2022-03-30	1.670	1.679	1.651	1.660	1.660	284,723
2022-03-29	1.680	1.690	1.647	1.647	1.647	282,951
2022-03-28	1.650	1.684	1.650	1.660	1.660	133,265
2022-03-25	1.680	1.680	1.650	1.666	1.666	93,288
2022-03-24	1.670	1.684	1.631	1.661	1.661	333,513
2022-03-23	1.670	1.692	1.645	1.670	1.670	321,332
2022-03-22	1.680	1.698	1.644	1.670	1.670	401,187
2022-03-21	1.689	1.720	1.638	1.679	1.679	574,578
2022-03-18	1.640	1.680	1.620	1.656	1.656	1,322,718
2022-03-17	1.610	1.640	1.575	1.620	1.620	1,067,150
2022-03-16	1.590	1.644	1.572	1.608	1.608	624,321
2022-03-15	1.508	1.609	1.502	1.600	1.600	462,293
2022-03-14	1.519	1.535	1.500	1.525	1.525	292,503
2022-03-11	1.466	1.540	1.466	1.529	1.529	495,850
2022-03-10	1.500	1.500	1.443	1.465	1.465	411,749
2022-03-09	1.430	1.499	1.430	1.490	1.490	439,879
2022-03-08	1.369	1.470	1.346	1.450	1.450	871,982
2022-03-07	1.380	1.399	1.330	1.370	1.370	1,499,667
2022-03-04	1.410	1.410	1.351	1.389	1.389	1,669,405
2022-03-03	1.420	1.455	1.380	1.414	1.414	1,255,159
2022-03-02	1.426	1.488	1.420	1.455	1.455	1,166,989
2022-03-01	1.470	1.520	1.430	1.442	1.442	1,409,292
2022-02-28	1.362	1.469	1.360	1.464	1.464	1,191,165
2022-02-25	1.390	1.455	1.360	1.414	1.414	1,787,982
2022-02-24	1.400	1.450	1.240	1.335	1.335	3,141,695
2022-02-23	1.571	1.594	1.511	1.528	1.528	368,772
2022-02-22	1.500	1.570	1.450	1.570	1.570	819,899
2022-02-21	1.600	1.629	1.502	1.538	1.538	739,553
2022-02-18	1.587	1.613	1.586	1.600	1.600	397,490
2022-02-17	1.627	1.669	1.585	1.600	1.600	543,099
2022-02-16	1.660	1.689	1.630	1.640	1.640	273,377
2022-02-15	1.634	1.680	1.620	1.660	1.660	427,179
2022-02-14	1.660	1.669	1.590	1.640	1.640	1,351,326
2022-02-11	1.695	1.700	1.671	1.700	1.700	227,840
2022-02-10	1.700	1.718	1.690	1.695	1.695	147,883
2022-02-09	1.686	1.714	1.683	1.694	1.694	104,169
2022-02-08	1.710	1.719	1.664	1.670	1.670	182,874
2022-02-07	1.730	1.730	1.670	1.711	1.711	238,233
2022-02-04	1.706	1.714	1.657	1.697	1.697	1,086,876
2022-02-03	1.720	1.740	1.708	1.710	1.710	310,709
2022-02-02	1.759	1.765	1.706	1.720	1.720	440,479
2022-02-01	1.789	1.789	1.750	1.750	1.750	291,129
2022-01-31	1.780	1.790	1.745	1.785	1.785	279,671
2022-01-28	1.750	1.781	1.720	1.775	1.775	682,533
2022-01-27	1.760	1.790	1.730	1.730	1.730	402,191
2022-01-26	1.750	1.821	1.749	1.800	1.800	3,662,988
2022-01-25	1.683	1.757	1.650	1.750	1.750	1,364,867
2022-01-24	1.750	1.750	1.699	1.700	1.700	3,115,253
2022-01-21	1.769	1.772	1.712	1.760	1.760	996,533
2022-01-20	1.728	1.799	1.700	1.772	1.772	735,228
2022-01-19	1.705	1.744	1.700	1.729	1.729	663,516
2022-01-18	1.810	1.810	1.705	1.745	1.745	1,316,509
2022-01-17	1.820	1.828	1.760	1.800	1.800	2,093,878
2022-01-14	1.750	1.844	1.739	1.809	1.809	2,044,940
2022-01-13	1.755	1.790	1.730	1.750	1.750	965,037
2022-01-12	1.725	1.755	1.700	1.755	1.755	1,411,688
2022-01-11	1.650	1.723	1.622	1.714	1.714	1,195,735
2022-01-10	1.583	1.652	1.542	1.652	1.652	3,522,588
2022-01-07	1.575	1.590	1.550	1.572	1.572	373,986

← NewerPage 20 of 21 · 1,256 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.