CI Games SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2.880 | 2.940 | 2.860 | 2.875 | 2.875 | 84,353 |
| 2025-10-30 | 2.945 | 2.945 | 2.850 | 2.890 | 2.890 | 356,656 |
| 2025-10-29 | 2.925 | 2.955 | 2.910 | 2.935 | 2.935 | 156,751 |
| 2025-10-28 | 2.930 | 3.000 | 2.915 | 2.940 | 2.940 | 315,327 |
| 2025-10-27 | 2.970 | 2.990 | 2.920 | 2.970 | 2.970 | 142,434 |
| 2025-10-24 | 2.995 | 3.000 | 2.910 | 2.960 | 2.960 | 168,739 |
| 2025-10-23 | 2.990 | 3.020 | 2.950 | 2.965 | 2.965 | 155,368 |
| 2025-10-22 | 2.970 | 3.010 | 2.950 | 2.965 | 2.965 | 127,080 |
| 2025-10-21 | 3.020 | 3.035 | 2.955 | 2.955 | 2.955 | 119,456 |
| 2025-10-20 | 2.980 | 3.035 | 2.950 | 3.020 | 3.020 | 137,286 |
| 2025-10-17 | 2.970 | 2.990 | 2.925 | 2.980 | 2.980 | 127,780 |
| 2025-10-16 | 3.035 | 3.040 | 2.950 | 2.990 | 2.990 | 144,227 |
| 2025-10-15 | 2.960 | 3.050 | 2.955 | 3.030 | 3.030 | 235,801 |
| 2025-10-14 | 2.980 | 2.980 | 2.910 | 2.960 | 2.960 | 318,731 |
| 2025-10-13 | 3.020 | 3.050 | 2.950 | 3.000 | 3.000 | 329,825 |
| 2025-10-10 | 3.125 | 3.145 | 3.030 | 3.090 | 3.090 | 298,080 |
| 2025-10-09 | 3.120 | 3.280 | 3.065 | 3.110 | 3.110 | 481,539 |
| 2025-10-08 | 3.190 | 3.190 | 3.110 | 3.125 | 3.125 | 187,063 |
| 2025-10-07 | 3.150 | 3.190 | 3.120 | 3.185 | 3.185 | 137,007 |
| 2025-10-06 | 3.205 | 3.270 | 3.060 | 3.160 | 3.160 | 282,869 |
| 2025-10-03 | 3.300 | 3.350 | 3.130 | 3.205 | 3.205 | 781,517 |
| 2025-10-02 | 3.300 | 3.315 | 3.250 | 3.305 | 3.305 | 339,845 |
| 2025-10-01 | 3.160 | 3.360 | 3.130 | 3.285 | 3.285 | 1,012,332 |
| 2025-09-30 | 3.180 | 3.230 | 3.115 | 3.140 | 3.140 | 466,103 |
| 2025-09-29 | 2.990 | 3.175 | 2.945 | 3.160 | 3.160 | 1,092,230 |
| 2025-09-26 | 2.945 | 2.995 | 2.890 | 2.990 | 2.990 | 348,767 |
| 2025-09-25 | 2.935 | 2.945 | 2.880 | 2.940 | 2.940 | 102,869 |
| 2025-09-24 | 2.910 | 2.940 | 2.880 | 2.920 | 2.920 | 219,044 |
| 2025-09-23 | 2.980 | 3.015 | 2.925 | 2.960 | 2.960 | 174,943 |
| 2025-09-22 | 2.820 | 2.985 | 2.800 | 2.980 | 2.980 | 574,117 |
| 2025-09-19 | 2.900 | 3.010 | 2.700 | 2.880 | 2.880 | 697,126 |
| 2025-09-18 | 2.950 | 2.975 | 2.840 | 2.890 | 2.890 | 616,216 |
| 2025-09-17 | 3.060 | 3.060 | 2.900 | 2.965 | 2.965 | 606,422 |
| 2025-09-16 | 2.930 | 3.090 | 2.930 | 3.070 | 3.070 | 783,919 |
| 2025-09-15 | 2.970 | 3.010 | 2.910 | 2.955 | 2.955 | 202,255 |
| 2025-09-12 | 2.900 | 2.975 | 2.900 | 2.940 | 2.940 | 223,379 |
| 2025-09-11 | 2.950 | 2.950 | 2.800 | 2.910 | 2.910 | 742,475 |
| 2025-09-10 | 2.955 | 3.020 | 2.880 | 2.985 | 2.985 | 685,923 |
| 2025-09-09 | 3.060 | 3.085 | 3.000 | 3.060 | 3.060 | 354,822 |
| 2025-09-08 | 3.045 | 3.110 | 3.020 | 3.070 | 3.070 | 388,326 |
| 2025-09-05 | 3.100 | 3.140 | 3.045 | 3.065 | 3.065 | 425,183 |
| 2025-09-04 | 3.075 | 3.150 | 3.025 | 3.100 | 3.100 | 358,321 |
| 2025-09-03 | 3.085 | 3.095 | 2.960 | 3.060 | 3.060 | 458,028 |
| 2025-09-02 | 3.090 | 3.095 | 3.005 | 3.080 | 3.080 | 299,124 |
| 2025-09-01 | 3.025 | 3.100 | 2.920 | 3.080 | 3.080 | 673,151 |
| 2025-08-29 | 2.920 | 3.090 | 2.860 | 3.015 | 3.015 | 920,949 |
| 2025-08-28 | 2.940 | 2.940 | 2.800 | 2.920 | 2.920 | 403,782 |
| 2025-08-27 | 3.035 | 3.070 | 2.865 | 2.915 | 2.915 | 663,169 |
| 2025-08-26 | 2.825 | 3.020 | 2.805 | 3.010 | 3.010 | 1,130,447 |
| 2025-08-25 | 2.685 | 2.885 | 2.685 | 2.825 | 2.825 | 770,382 |
| 2025-08-22 | 2.805 | 2.840 | 2.675 | 2.710 | 2.710 | 1,028,631 |
| 2025-08-21 | 2.830 | 2.925 | 2.750 | 2.830 | 2.830 | 1,315,973 |
| 2025-08-20 | 3.160 | 3.200 | 2.845 | 2.845 | 2.845 | 2,640,165 |
| 2025-08-19 | 3.250 | 3.280 | 3.130 | 3.195 | 3.195 | 633,676 |
| 2025-08-18 | 3.255 | 3.255 | 3.160 | 3.215 | 3.215 | 703,224 |
| 2025-08-14 | 3.320 | 3.320 | 3.190 | 3.240 | 3.240 | 308,252 |
| 2025-08-13 | 3.370 | 3.370 | 3.150 | 3.310 | 3.310 | 699,619 |
| 2025-08-12 | 3.290 | 3.380 | 3.280 | 3.340 | 3.340 | 596,297 |
| 2025-08-11 | 3.125 | 3.285 | 3.125 | 3.280 | 3.280 | 664,967 |
| 2025-08-08 | 3.080 | 3.150 | 3.080 | 3.120 | 3.120 | 249,878 |
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.