CI Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.280	2.380	2.265	2.300	2.300	346,672
2026-02-02	2.300	2.320	2.255	2.295	2.295	412,924
2026-01-30	2.385	2.400	2.305	2.340	2.340	461,866
2026-01-29	2.440	2.460	2.360	2.385	2.385	460,715
2026-01-28	2.460	2.500	2.420	2.470	2.470	281,464
2026-01-27	2.490	2.510	2.450	2.470	2.470	190,834
2026-01-26	2.490	2.540	2.470	2.500	2.500	283,414
2026-01-23	2.490	2.530	2.465	2.500	2.500	311,564
2026-01-22	2.490	2.540	2.450	2.490	2.490	335,986
2026-01-21	2.490	2.550	2.450	2.490	2.490	288,391
2026-01-20	2.475	2.500	2.400	2.490	2.490	708,602
2026-01-19	2.520	2.535	2.425	2.495	2.495	646,603
2026-01-16	2.700	2.735	2.450	2.540	2.540	1,624,118
2026-01-15	2.625	2.770	2.620	2.700	2.700	433,044
2026-01-14	2.640	2.680	2.600	2.625	2.625	250,689
2026-01-13	2.655	2.730	2.630	2.670	2.670	328,060
2026-01-12	2.690	2.715	2.605	2.655	2.655	487,611
2026-01-09	2.665	2.745	2.650	2.690	2.690	230,980
2026-01-08	2.720	2.750	2.650	2.690	2.690	282,112
2026-01-07	2.720	2.740	2.660	2.710	2.710	241,310
2026-01-05	2.730	2.730	2.645	2.715	2.715	686,306
2026-01-02	2.600	2.730	2.580	2.730	2.730	315,628
2025-12-30	2.595	2.630	2.565	2.630	2.630	208,343
2025-12-29	2.545	2.620	2.480	2.605	2.605	303,262
2025-12-23	2.565	2.565	2.450	2.520	2.520	778,865
2025-12-22	2.490	2.590	2.470	2.550	2.550	418,147
2025-12-19	2.555	2.580	2.450	2.480	2.480	475,153
2025-12-18	2.600	2.600	2.340	2.555	2.555	890,669
2025-12-17	2.595	2.640	2.550	2.590	2.590	324,725
2025-12-16	2.710	2.710	2.580	2.595	2.595	308,471
2025-12-15	2.795	2.820	2.695	2.715	2.715	336,625
2025-12-12	2.760	2.865	2.730	2.800	2.800	504,193
2025-12-11	2.660	2.710	2.610	2.680	2.680	465,159
2025-12-10	2.750	2.750	2.670	2.680	2.680	299,653
2025-12-09	2.760	2.820	2.685	2.745	2.745	323,156
2025-12-08	2.660	2.760	2.625	2.740	2.740	393,758
2025-12-05	2.720	2.760	2.620	2.650	2.650	486,303
2025-12-04	2.765	2.795	2.560	2.735	2.735	732,642
2025-12-03	2.845	2.870	2.770	2.795	2.795	218,249
2025-12-02	2.885	2.920	2.830	2.850	2.850	281,617
2025-12-01	2.900	2.920	2.870	2.900	2.900	225,577
2025-11-28	2.960	2.995	2.880	2.930	2.930	256,021
2025-11-27	2.910	2.970	2.830	2.950	2.950	294,832
2025-11-26	3.040	3.055	2.965	2.965	2.965	167,146
2025-11-25	2.950	3.050	2.930	3.040	3.040	204,751
2025-11-24	2.970	2.980	2.920	2.980	2.980	239,241
2025-11-21	2.995	3.030	2.940	2.990	2.990	239,131
2025-11-20	3.100	3.100	2.980	3.030	3.030	230,792
2025-11-19	3.000	3.080	2.960	3.080	3.080	271,847
2025-11-18	3.100	3.100	2.960	2.980	2.980	264,550
2025-11-17	3.045	3.185	3.020	3.095	3.095	587,174
2025-11-14	2.980	3.085	2.910	3.045	3.045	573,929
2025-11-13	2.875	3.040	2.845	3.000	3.000	745,362
2025-11-12	2.855	2.855	2.805	2.845	2.845	78,344
2025-11-10	2.800	2.850	2.780	2.835	2.835	143,538
2025-11-07	2.830	2.840	2.735	2.800	2.800	382,985
2025-11-06	2.850	2.890	2.800	2.835	2.835	141,559
2025-11-05	2.885	2.960	2.850	2.850	2.850	229,445
2025-11-04	2.780	2.910	2.670	2.870	2.870	1,593,974
2025-11-03	2.875	2.890	2.790	2.805	2.805	311,773

← NewerPage 4 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.