CI Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	3.245	3.250	3.130	3.170	3.170	295,317
2026-04-29	3.195	3.400	3.160	3.190	3.190	589,588
2026-04-28	3.280	3.295	3.130	3.170	3.170	376,247
2026-04-27	3.200	3.335	3.200	3.280	3.280	527,868
2026-04-24	3.240	3.265	3.205	3.220	3.220	172,171
2026-04-23	3.250	3.290	3.175	3.230	3.230	241,579
2026-04-22	3.135	3.300	3.135	3.250	3.250	496,164
2026-04-21	3.350	3.350	3.135	3.150	3.150	910,074
2026-04-20	3.435	3.480	3.310	3.360	3.360	633,193
2026-04-17	3.405	3.570	3.340	3.395	3.395	1,257,349
2026-04-16	3.435	3.470	3.325	3.390	3.390	540,262
2026-04-15	3.225	3.420	3.195	3.420	3.420	787,798
2026-04-14	3.170	3.250	3.155	3.235	3.235	301,338
2026-04-13	3.180	3.195	3.150	3.175	3.175	557,606
2026-04-10	3.135	3.280	3.130	3.190	3.190	766,696
2026-04-09	3.160	3.195	3.090	3.090	3.090	295,319
2026-04-08	3.005	3.195	3.005	3.160	3.160	1,201,984
2026-04-07	3.070	3.095	2.940	2.960	2.960	480,960
2026-04-02	2.990	3.045	2.940	3.025	3.025	349,223
2026-04-01	2.940	3.065	2.895	3.010	3.010	547,375
2026-03-31	2.800	2.940	2.775	2.910	2.910	435,652
2026-03-30	2.730	2.840	2.680	2.800	2.800	381,959
2026-03-27	2.750	2.750	2.680	2.720	2.720	419,512
2026-03-26	2.785	2.810	2.710	2.735	2.735	260,425
2026-03-25	2.775	2.800	2.710	2.760	2.760	415,791
2026-03-24	2.800	2.845	2.745	2.800	2.800	285,138
2026-03-23	2.750	2.860	2.630	2.845	2.845	973,477
2026-03-20	2.780	2.920	2.730	2.820	2.820	933,367
2026-03-19	2.815	2.835	2.660	2.755	2.755	1,597,197
2026-03-18	3.055	3.165	2.915	2.915	2.915	1,422,293
2026-03-17	2.810	3.140	2.810	3.085	3.085	3,379,177
2026-03-16	2.550	2.780	2.515	2.780	2.780	1,072,227
2026-03-13	2.545	2.545	2.480	2.540	2.540	252,926
2026-03-12	2.620	2.620	2.505	2.530	2.530	245,912
2026-03-11	2.645	2.745	2.520	2.620	2.620	993,210
2026-03-10	2.520	2.630	2.505	2.600	2.600	920,380
2026-03-09	2.360	2.520	2.305	2.470	2.470	425,571
2026-03-06	2.410	2.430	2.350	2.355	2.355	89,758
2026-03-05	2.340	2.425	2.330	2.375	2.375	215,482
2026-03-04	2.310	2.355	2.310	2.355	2.355	126,515
2026-03-03	2.435	2.435	2.250	2.290	2.290	573,500
2026-03-02	2.450	2.450	2.390	2.420	2.420	278,812
2026-02-27	2.505	2.510	2.440	2.495	2.495	253,703
2026-02-26	2.395	2.540	2.355	2.470	2.470	687,577
2026-02-25	2.325	2.395	2.325	2.395	2.395	106,088
2026-02-24	2.400	2.415	2.290	2.350	2.350	393,307
2026-02-23	2.400	2.445	2.375	2.420	2.420	149,757
2026-02-20	2.400	2.425	2.360	2.410	2.410	142,652
2026-02-19	2.425	2.450	2.380	2.430	2.430	238,408
2026-02-18	2.470	2.505	2.420	2.460	2.460	154,596
2026-02-17	2.550	2.550	2.420	2.470	2.470	377,602
2026-02-16	2.470	2.570	2.470	2.560	2.560	351,711
2026-02-13	2.500	2.500	2.425	2.450	2.450	144,863
2026-02-12	2.560	2.570	2.435	2.500	2.500	263,620
2026-02-11	2.570	2.620	2.490	2.520	2.520	501,753
2026-02-10	2.345	2.640	2.330	2.550	2.550	1,260,947
2026-02-09	2.180	2.350	2.180	2.300	2.300	560,907
2026-02-06	2.250	2.250	2.150	2.200	2.200	506,150
2026-02-05	2.270	2.305	2.230	2.250	2.250	162,197
2026-02-04	2.300	2.360	2.265	2.290	2.290	268,289

← NewerPage 3 of 21 · 1,254 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.