CI Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	3.020	3.180	3.020	3.080	3.080	583,100
2025-08-06	3.040	3.100	2.985	3.020	3.020	455,560
2025-08-05	3.070	3.115	3.030	3.065	3.065	531,366
2025-08-04	2.810	3.105	2.740	3.070	3.070	1,403,290
2025-08-01	2.830	2.850	2.675	2.810	2.810	557,990
2025-07-31	2.890	2.895	2.800	2.830	2.830	182,977
2025-07-30	2.900	2.935	2.850	2.880	2.880	229,404
2025-07-29	2.910	2.950	2.870	2.900	2.900	286,707
2025-07-28	2.870	2.950	2.820	2.910	2.910	525,953
2025-07-25	2.690	2.900	2.650	2.870	2.870	946,531
2025-07-24	2.620	2.685	2.600	2.680	2.680	286,121
2025-07-23	2.570	2.670	2.570	2.610	2.610	216,139
2025-07-22	2.685	2.690	2.530	2.580	2.580	698,839
2025-07-21	2.700	2.700	2.560	2.690	2.690	482,211
2025-07-18	2.730	2.750	2.655	2.700	2.700	338,266
2025-07-17	2.740	2.750	2.695	2.735	2.735	335,021
2025-07-16	2.670	2.740	2.570	2.740	2.740	611,210
2025-07-15	2.595	2.750	2.595	2.650	2.650	1,593,480
2025-07-14	2.445	2.600	2.445	2.560	2.560	796,905
2025-07-11	2.470	2.490	2.400	2.435	2.435	415,340
2025-07-10	2.420	2.595	2.385	2.470	2.470	1,051,742
2025-07-09	2.420	2.430	2.345	2.420	2.420	379,795
2025-07-08	2.265	2.420	2.265	2.400	2.400	861,927
2025-07-07	2.270	2.270	2.230	2.265	2.265	95,346
2025-07-04	2.250	2.270	2.210	2.270	2.270	312,087
2025-07-03	2.200	2.240	2.200	2.240	2.240	85,990
2025-07-02	2.250	2.250	2.200	2.220	2.220	183,398
2025-07-01	2.230	2.250	2.200	2.250	2.250	103,923
2025-06-30	2.250	2.250	2.200	2.250	2.250	159,134
2025-06-27	2.250	2.255	2.210	2.250	2.250	124,949
2025-06-26	2.200	2.250	2.195	2.240	2.240	205,202
2025-06-25	2.210	2.225	2.195	2.220	2.220	66,788
2025-06-24	2.170	2.200	2.160	2.200	2.200	139,998
2025-06-23	2.220	2.220	2.120	2.170	2.170	227,118
2025-06-20	2.240	2.240	2.150	2.230	2.230	167,551
2025-06-18	2.250	2.280	2.100	2.250	2.250	572,201
2025-06-17	2.285	2.285	2.230	2.260	2.260	211,087
2025-06-16	2.270	2.290	2.225	2.275	2.275	272,588
2025-06-13	2.240	2.340	2.225	2.290	2.290	431,958
2025-06-12	2.215	2.325	2.215	2.260	2.260	283,043
2025-06-11	2.240	2.240	2.200	2.235	2.235	144,256
2025-06-10	2.230	2.240	2.190	2.240	2.240	108,475
2025-06-09	2.180	2.300	2.150	2.235	2.235	398,089
2025-06-06	2.130	2.190	2.130	2.180	2.180	136,132
2025-06-05	2.150	2.180	2.125	2.150	2.150	105,695
2025-06-04	2.110	2.190	2.080	2.150	2.150	384,810
2025-06-03	2.240	2.240	1.960	2.115	2.115	1,070,017
2025-06-02	2.235	2.255	2.200	2.240	2.240	124,366
2025-05-30	2.250	2.260	2.200	2.255	2.255	179,494
2025-05-29	2.415	2.420	2.230	2.260	2.260	1,106,425
2025-05-28	2.370	2.520	2.360	2.415	2.415	1,238,414
2025-05-27	2.190	2.370	2.180	2.360	2.360	1,164,938
2025-05-26	2.160	2.180	2.140	2.170	2.170	136,886
2025-05-23	2.170	2.180	2.140	2.170	2.170	257,707
2025-05-22	2.190	2.240	2.150	2.170	2.170	344,659
2025-05-21	2.125	2.240	2.120	2.190	2.190	570,636
2025-05-20	2.180	2.185	2.100	2.160	2.160	386,757
2025-05-19	2.080	2.285	2.070	2.170	2.170	1,232,524
2025-05-16	2.095	2.110	2.055	2.100	2.100	259,979
2025-05-15	2.100	2.140	2.040	2.100	2.100	477,318

← NewerPage 6 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.