CI Games SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 2.110 | 2.250 | 2.030 | 2.105 | 2.105 | 2,379,086 |
| 2025-05-13 | 1.840 | 2.120 | 1.822 | 2.110 | 2.110 | 3,206,237 |
| 2025-05-12 | 1.806 | 1.826 | 1.802 | 1.826 | 1.826 | 184,288 |
| 2025-05-09 | 1.802 | 1.808 | 1.772 | 1.806 | 1.806 | 152,721 |
| 2025-05-08 | 1.800 | 1.802 | 1.782 | 1.802 | 1.802 | 142,561 |
| 2025-05-07 | 1.784 | 1.798 | 1.772 | 1.798 | 1.798 | 87,257 |
| 2025-05-06 | 1.784 | 1.800 | 1.730 | 1.800 | 1.800 | 302,881 |
| 2025-05-05 | 1.818 | 1.818 | 1.778 | 1.804 | 1.804 | 209,972 |
| 2025-05-02 | 1.770 | 1.830 | 1.760 | 1.818 | 1.818 | 386,232 |
| 2025-04-30 | 1.768 | 1.776 | 1.730 | 1.770 | 1.770 | 236,973 |
| 2025-04-29 | 1.776 | 1.800 | 1.742 | 1.770 | 1.770 | 299,229 |
| 2025-04-28 | 1.800 | 1.824 | 1.776 | 1.784 | 1.784 | 290,916 |
| 2025-04-25 | 1.820 | 1.838 | 1.778 | 1.828 | 1.828 | 276,992 |
| 2025-04-24 | 1.840 | 1.840 | 1.760 | 1.794 | 1.794 | 485,709 |
| 2025-04-23 | 1.870 | 1.880 | 1.804 | 1.830 | 1.830 | 681,009 |
| 2025-04-22 | 1.750 | 1.870 | 1.750 | 1.850 | 1.850 | 1,695,726 |
| 2025-04-17 | 1.686 | 1.706 | 1.680 | 1.704 | 1.704 | 89,400 |
| 2025-04-16 | 1.664 | 1.708 | 1.664 | 1.698 | 1.698 | 160,243 |
| 2025-04-15 | 1.690 | 1.738 | 1.662 | 1.698 | 1.698 | 316,820 |
| 2025-04-14 | 1.664 | 1.674 | 1.632 | 1.674 | 1.674 | 102,436 |
| 2025-04-11 | 1.656 | 1.660 | 1.644 | 1.660 | 1.660 | 142,473 |
| 2025-04-10 | 1.650 | 1.690 | 1.630 | 1.660 | 1.660 | 165,413 |
| 2025-04-09 | 1.648 | 1.670 | 1.610 | 1.612 | 1.612 | 171,986 |
| 2025-04-08 | 1.600 | 1.680 | 1.600 | 1.674 | 1.674 | 196,838 |
| 2025-04-07 | 1.600 | 1.620 | 1.500 | 1.620 | 1.620 | 559,982 |
| 2025-04-04 | 1.670 | 1.670 | 1.580 | 1.670 | 1.670 | 331,538 |
| 2025-04-03 | 1.676 | 1.688 | 1.660 | 1.670 | 1.670 | 161,623 |
| 2025-04-02 | 1.660 | 1.686 | 1.650 | 1.686 | 1.686 | 74,345 |
| 2025-04-01 | 1.650 | 1.710 | 1.612 | 1.660 | 1.660 | 248,683 |
| 2025-03-31 | 1.699 | 1.699 | 1.661 | 1.669 | 1.669 | 122,958 |
| 2025-03-28 | 1.690 | 1.720 | 1.681 | 1.702 | 1.702 | 163,475 |
| 2025-03-27 | 1.720 | 1.734 | 1.681 | 1.688 | 1.688 | 162,186 |
| 2025-03-26 | 1.755 | 1.756 | 1.720 | 1.733 | 1.733 | 157,727 |
| 2025-03-25 | 1.731 | 1.750 | 1.730 | 1.735 | 1.735 | 148,428 |
| 2025-03-24 | 1.733 | 1.776 | 1.725 | 1.755 | 1.755 | 373,885 |
| 2025-03-21 | 1.730 | 1.745 | 1.714 | 1.740 | 1.740 | 154,507 |
| 2025-03-20 | 1.760 | 1.760 | 1.710 | 1.734 | 1.734 | 289,523 |
| 2025-03-19 | 1.665 | 1.778 | 1.656 | 1.750 | 1.750 | 659,198 |
| 2025-03-18 | 1.670 | 1.670 | 1.655 | 1.669 | 1.669 | 194,350 |
| 2025-03-17 | 1.652 | 1.670 | 1.650 | 1.670 | 1.670 | 124,048 |
| 2025-03-14 | 1.650 | 1.660 | 1.641 | 1.651 | 1.651 | 112,208 |
| 2025-03-13 | 1.655 | 1.661 | 1.640 | 1.650 | 1.650 | 100,024 |
| 2025-03-12 | 1.640 | 1.668 | 1.637 | 1.646 | 1.646 | 117,357 |
| 2025-03-11 | 1.648 | 1.654 | 1.636 | 1.640 | 1.640 | 79,503 |
| 2025-03-10 | 1.649 | 1.656 | 1.636 | 1.648 | 1.648 | 107,439 |
| 2025-03-07 | 1.650 | 1.663 | 1.640 | 1.641 | 1.641 | 53,509 |
| 2025-03-06 | 1.630 | 1.685 | 1.611 | 1.650 | 1.650 | 171,585 |
| 2025-03-05 | 1.670 | 1.672 | 1.620 | 1.632 | 1.632 | 275,815 |
| 2025-03-04 | 1.690 | 1.710 | 1.655 | 1.659 | 1.659 | 294,285 |
| 2025-03-03 | 1.700 | 1.713 | 1.680 | 1.710 | 1.710 | 206,279 |
| 2025-02-28 | 1.710 | 1.716 | 1.693 | 1.694 | 1.694 | 166,946 |
| 2025-02-27 | 1.738 | 1.739 | 1.707 | 1.727 | 1.727 | 141,311 |
| 2025-02-26 | 1.728 | 1.751 | 1.710 | 1.734 | 1.734 | 378,952 |
| 2025-02-25 | 1.729 | 1.730 | 1.700 | 1.730 | 1.730 | 81,053 |
| 2025-02-24 | 1.705 | 1.738 | 1.702 | 1.729 | 1.729 | 211,568 |
| 2025-02-21 | 1.720 | 1.748 | 1.690 | 1.712 | 1.712 | 197,280 |
| 2025-02-20 | 1.700 | 1.720 | 1.672 | 1.719 | 1.719 | 205,793 |
| 2025-02-19 | 1.748 | 1.750 | 1.690 | 1.700 | 1.700 | 397,792 |
| 2025-02-18 | 1.751 | 1.790 | 1.730 | 1.748 | 1.748 | 665,678 |
| 2025-02-17 | 1.617 | 1.760 | 1.617 | 1.740 | 1.740 | 1,507,029 |
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.