CI Games SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 1.589 | 1.596 | 1.565 | 1.581 | 1.581 | 544,526 |
| 2022-01-04 | 1.612 | 1.612 | 1.570 | 1.572 | 1.572 | 396,044 |
| 2022-01-03 | 1.600 | 1.629 | 1.584 | 1.610 | 1.610 | 1,058,176 |
| 2021-12-30 | 1.570 | 1.598 | 1.550 | 1.578 | 1.578 | 603,784 |
| 2021-12-29 | 1.530 | 1.619 | 1.521 | 1.570 | 1.570 | 748,591 |
| 2021-12-28 | 1.530 | 1.542 | 1.502 | 1.512 | 1.512 | 1,037,431 |
| 2021-12-27 | 1.550 | 1.580 | 1.520 | 1.522 | 1.522 | 748,527 |
| 2021-12-23 | 1.610 | 1.630 | 1.590 | 1.590 | 1.590 | 659,377 |
| 2021-12-22 | 1.546 | 1.640 | 1.546 | 1.634 | 1.634 | 692,822 |
| 2021-12-21 | 1.525 | 1.563 | 1.525 | 1.542 | 1.542 | 298,711 |
| 2021-12-20 | 1.516 | 1.548 | 1.510 | 1.540 | 1.540 | 276,841 |
| 2021-12-17 | 1.566 | 1.566 | 1.516 | 1.516 | 1.516 | 243,794 |
| 2021-12-16 | 1.521 | 1.575 | 1.521 | 1.550 | 1.550 | 554,369 |
| 2021-12-15 | 1.520 | 1.530 | 1.500 | 1.517 | 1.517 | 294,382 |
| 2021-12-14 | 1.570 | 1.587 | 1.502 | 1.516 | 1.516 | 836,320 |
| 2021-12-13 | 1.581 | 1.590 | 1.554 | 1.580 | 1.580 | 530,084 |
| 2021-12-10 | 1.603 | 1.603 | 1.570 | 1.570 | 1.570 | 485,998 |
| 2021-12-09 | 1.629 | 1.630 | 1.584 | 1.603 | 1.603 | 279,149 |
| 2021-12-08 | 1.570 | 1.630 | 1.570 | 1.629 | 1.629 | 418,063 |
| 2021-12-07 | 1.600 | 1.612 | 1.572 | 1.578 | 1.578 | 581,683 |
| 2021-12-06 | 1.698 | 1.698 | 1.588 | 1.594 | 1.594 | 719,260 |
| 2021-12-03 | 1.615 | 1.690 | 1.615 | 1.666 | 1.666 | 359,774 |
| 2021-12-02 | 1.636 | 1.670 | 1.620 | 1.630 | 1.630 | 248,168 |
| 2021-12-01 | 1.650 | 1.680 | 1.621 | 1.637 | 1.637 | 399,970 |
| 2021-11-30 | 1.620 | 1.664 | 1.600 | 1.640 | 1.640 | 422,915 |
| 2021-11-29 | 1.570 | 1.649 | 1.553 | 1.649 | 1.649 | 1,252,584 |
| 2021-11-26 | 1.623 | 1.625 | 1.553 | 1.555 | 1.555 | 1,680,673 |
| 2021-11-25 | 1.700 | 1.700 | 1.635 | 1.650 | 1.650 | 410,304 |
| 2021-11-24 | 1.688 | 1.720 | 1.660 | 1.670 | 1.670 | 422,674 |
| 2021-11-23 | 1.650 | 1.707 | 1.626 | 1.696 | 1.696 | 741,275 |
| 2021-11-22 | 1.780 | 1.780 | 1.633 | 1.660 | 1.660 | 2,393,266 |
| 2021-11-19 | 1.750 | 1.750 | 1.700 | 1.737 | 1.737 | 775,225 |
| 2021-11-18 | 1.795 | 1.820 | 1.705 | 1.710 | 1.710 | 1,120,359 |
| 2021-11-17 | 1.720 | 1.778 | 1.705 | 1.775 | 1.775 | 668,436 |
| 2021-11-16 | 1.824 | 1.846 | 1.720 | 1.720 | 1.720 | 1,361,039 |
| 2021-11-15 | 1.890 | 1.918 | 1.782 | 1.849 | 1.849 | 1,341,263 |
| 2021-11-12 | 1.921 | 1.921 | 1.862 | 1.880 | 1.880 | 820,523 |
| 2021-11-10 | 1.850 | 1.926 | 1.820 | 1.900 | 1.900 | 1,459,341 |
| 2021-11-09 | 1.850 | 1.890 | 1.780 | 1.830 | 1.830 | 1,613,438 |
| 2021-11-08 | 1.770 | 1.865 | 1.752 | 1.850 | 1.850 | 2,231,526 |
| 2021-11-05 | 1.780 | 1.795 | 1.753 | 1.770 | 1.770 | 961,434 |
| 2021-11-04 | 1.669 | 1.770 | 1.660 | 1.770 | 1.770 | 1,818,622 |
| 2021-11-03 | 1.620 | 1.670 | 1.600 | 1.649 | 1.649 | 527,257 |
| 2021-11-02 | 1.650 | 1.660 | 1.613 | 1.620 | 1.620 | 480,468 |
| 2021-10-29 | 1.690 | 1.696 | 1.622 | 1.630 | 1.630 | 310,234 |
| 2021-10-28 | 1.669 | 1.709 | 1.662 | 1.690 | 1.690 | 265,179 |
| 2021-10-27 | 1.698 | 1.698 | 1.644 | 1.662 | 1.662 | 449,051 |
| 2021-10-26 | 1.707 | 1.707 | 1.656 | 1.698 | 1.698 | 480,541 |
| 2021-10-25 | 1.678 | 1.718 | 1.650 | 1.690 | 1.690 | 839,241 |
| 2021-10-22 | 1.800 | 1.800 | 1.666 | 1.666 | 1.666 | 2,080,036 |
| 2021-10-21 | 1.744 | 1.825 | 1.690 | 1.760 | 1.760 | 3,685,252 |
← NewerPage 21 of 21 · 1,251 trading days
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.