CI Games SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.614 | 1.620 | 1.590 | 1.610 | 1.610 | 138,801 |
| 2025-02-13 | 1.611 | 1.630 | 1.605 | 1.614 | 1.614 | 107,536 |
| 2025-02-12 | 1.604 | 1.627 | 1.603 | 1.611 | 1.611 | 200,412 |
| 2025-02-11 | 1.628 | 1.630 | 1.600 | 1.627 | 1.627 | 134,554 |
| 2025-02-10 | 1.602 | 1.630 | 1.602 | 1.630 | 1.630 | 192,683 |
| 2025-02-07 | 1.616 | 1.629 | 1.564 | 1.610 | 1.610 | 353,852 |
| 2025-02-06 | 1.625 | 1.630 | 1.610 | 1.628 | 1.628 | 151,506 |
| 2025-02-05 | 1.642 | 1.644 | 1.600 | 1.610 | 1.610 | 105,001 |
| 2025-02-04 | 1.630 | 1.650 | 1.612 | 1.641 | 1.641 | 76,703 |
| 2025-02-03 | 1.615 | 1.650 | 1.590 | 1.629 | 1.629 | 177,196 |
| 2025-01-31 | 1.620 | 1.636 | 1.610 | 1.615 | 1.615 | 76,794 |
| 2025-01-30 | 1.627 | 1.650 | 1.600 | 1.629 | 1.629 | 249,549 |
| 2025-01-29 | 1.671 | 1.689 | 1.630 | 1.654 | 1.654 | 209,999 |
| 2025-01-28 | 1.659 | 1.700 | 1.640 | 1.689 | 1.689 | 178,297 |
| 2025-01-27 | 1.695 | 1.695 | 1.599 | 1.650 | 1.650 | 480,101 |
| 2025-01-24 | 1.688 | 1.730 | 1.670 | 1.710 | 1.710 | 323,915 |
| 2025-01-23 | 1.700 | 1.700 | 1.660 | 1.680 | 1.680 | 105,059 |
| 2025-01-22 | 1.688 | 1.740 | 1.630 | 1.690 | 1.690 | 544,521 |
| 2025-01-21 | 1.681 | 1.689 | 1.601 | 1.688 | 1.688 | 411,429 |
| 2025-01-20 | 1.622 | 1.720 | 1.622 | 1.670 | 1.670 | 1,150,305 |
| 2025-01-17 | 1.480 | 1.618 | 1.480 | 1.572 | 1.572 | 1,058,106 |
| 2025-01-16 | 1.496 | 1.498 | 1.470 | 1.475 | 1.475 | 122,439 |
| 2025-01-15 | 1.497 | 1.510 | 1.480 | 1.496 | 1.496 | 74,380 |
| 2025-01-14 | 1.510 | 1.510 | 1.485 | 1.490 | 1.490 | 95,090 |
| 2025-01-13 | 1.510 | 1.518 | 1.470 | 1.510 | 1.510 | 144,587 |
| 2025-01-10 | 1.520 | 1.530 | 1.490 | 1.510 | 1.510 | 139,040 |
| 2025-01-09 | 1.509 | 1.517 | 1.487 | 1.515 | 1.515 | 156,919 |
| 2025-01-08 | 1.492 | 1.542 | 1.460 | 1.491 | 1.491 | 537,502 |
| 2025-01-07 | 1.490 | 1.499 | 1.470 | 1.481 | 1.481 | 235,156 |
| 2025-01-03 | 1.384 | 1.510 | 1.380 | 1.460 | 1.460 | 763,180 |
| 2025-01-02 | 1.291 | 1.380 | 1.290 | 1.380 | 1.380 | 442,960 |
| 2024-12-30 | 1.298 | 1.300 | 1.273 | 1.300 | 1.300 | 124,833 |
| 2024-12-27 | 1.260 | 1.300 | 1.250 | 1.300 | 1.300 | 363,380 |
| 2024-12-23 | 1.280 | 1.292 | 1.240 | 1.260 | 1.260 | 472,162 |
| 2024-12-20 | 1.231 | 1.308 | 1.220 | 1.280 | 1.280 | 1,024,193 |
| 2024-12-19 | 1.225 | 1.250 | 1.210 | 1.231 | 1.231 | 364,025 |
| 2024-12-18 | 1.220 | 1.260 | 1.220 | 1.241 | 1.241 | 427,732 |
| 2024-12-17 | 1.259 | 1.260 | 1.166 | 1.216 | 1.216 | 1,251,407 |
| 2024-12-16 | 1.292 | 1.310 | 1.236 | 1.258 | 1.258 | 882,588 |
| 2024-12-13 | 1.321 | 1.330 | 1.290 | 1.297 | 1.297 | 344,028 |
| 2024-12-12 | 1.389 | 1.389 | 1.308 | 1.320 | 1.320 | 658,462 |
| 2024-12-11 | 1.406 | 1.419 | 1.380 | 1.390 | 1.390 | 426,239 |
| 2024-12-10 | 1.437 | 1.450 | 1.410 | 1.429 | 1.429 | 623,807 |
| 2024-12-09 | 1.424 | 1.449 | 1.424 | 1.435 | 1.435 | 158,484 |
| 2024-12-06 | 1.440 | 1.450 | 1.420 | 1.422 | 1.422 | 358,252 |
| 2024-12-05 | 1.444 | 1.444 | 1.424 | 1.439 | 1.439 | 258,201 |
| 2024-12-04 | 1.431 | 1.445 | 1.420 | 1.433 | 1.433 | 278,516 |
| 2024-12-03 | 1.430 | 1.449 | 1.420 | 1.431 | 1.431 | 210,618 |
| 2024-12-02 | 1.418 | 1.440 | 1.410 | 1.430 | 1.430 | 246,569 |
| 2024-11-29 | 1.450 | 1.450 | 1.420 | 1.432 | 1.432 | 273,974 |
| 2024-11-28 | 1.472 | 1.482 | 1.461 | 1.463 | 1.463 | 121,915 |
| 2024-11-27 | 1.490 | 1.490 | 1.460 | 1.482 | 1.482 | 100,262 |
| 2024-11-26 | 1.465 | 1.490 | 1.452 | 1.484 | 1.484 | 197,250 |
| 2024-11-25 | 1.438 | 1.487 | 1.426 | 1.476 | 1.476 | 135,272 |
| 2024-11-22 | 1.430 | 1.462 | 1.428 | 1.438 | 1.438 | 155,099 |
| 2024-11-21 | 1.416 | 1.436 | 1.416 | 1.432 | 1.432 | 93,229 |
| 2024-11-20 | 1.425 | 1.438 | 1.420 | 1.436 | 1.436 | 111,564 |
| 2024-11-19 | 1.482 | 1.499 | 1.410 | 1.425 | 1.425 | 269,352 |
| 2024-11-18 | 1.475 | 1.488 | 1.463 | 1.463 | 1.463 | 183,207 |
| 2024-11-15 | 1.490 | 1.505 | 1.478 | 1.488 | 1.488 | 200,259 |
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.