CI Games SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1.490 | 1.505 | 1.478 | 1.488 | 1.488 | 200,259 |
| 2024-11-14 | 1.500 | 1.515 | 1.470 | 1.485 | 1.485 | 412,600 |
| 2024-11-13 | 1.510 | 1.520 | 1.496 | 1.500 | 1.500 | 161,568 |
| 2024-11-12 | 1.525 | 1.535 | 1.500 | 1.510 | 1.510 | 145,790 |
| 2024-11-08 | 1.526 | 1.526 | 1.508 | 1.518 | 1.518 | 120,221 |
| 2024-11-07 | 1.525 | 1.546 | 1.510 | 1.524 | 1.524 | 107,273 |
| 2024-11-06 | 1.510 | 1.538 | 1.507 | 1.521 | 1.521 | 65,395 |
| 2024-11-05 | 1.547 | 1.547 | 1.506 | 1.525 | 1.525 | 153,913 |
| 2024-11-04 | 1.550 | 1.553 | 1.526 | 1.536 | 1.536 | 108,516 |
| 2024-10-31 | 1.535 | 1.559 | 1.533 | 1.534 | 1.534 | 127,136 |
| 2024-10-30 | 1.535 | 1.555 | 1.530 | 1.532 | 1.532 | 103,305 |
| 2024-10-29 | 1.565 | 1.567 | 1.533 | 1.535 | 1.535 | 243,309 |
| 2024-10-28 | 1.580 | 1.594 | 1.540 | 1.560 | 1.560 | 262,173 |
| 2024-10-25 | 1.562 | 1.595 | 1.561 | 1.580 | 1.580 | 69,108 |
| 2024-10-24 | 1.580 | 1.600 | 1.560 | 1.582 | 1.582 | 115,631 |
| 2024-10-23 | 1.585 | 1.589 | 1.550 | 1.584 | 1.584 | 160,392 |
| 2024-10-22 | 1.576 | 1.597 | 1.550 | 1.585 | 1.585 | 154,444 |
| 2024-10-21 | 1.630 | 1.630 | 1.549 | 1.584 | 1.584 | 593,480 |
| 2024-10-18 | 1.600 | 1.630 | 1.570 | 1.599 | 1.599 | 364,555 |
| 2024-10-17 | 1.636 | 1.657 | 1.580 | 1.600 | 1.600 | 587,186 |
| 2024-10-16 | 1.670 | 1.688 | 1.605 | 1.658 | 1.658 | 770,500 |
| 2024-10-15 | 1.740 | 1.810 | 1.675 | 1.680 | 1.680 | 1,176,193 |
| 2024-10-14 | 1.646 | 1.738 | 1.620 | 1.722 | 1.722 | 1,453,053 |
| 2024-10-11 | 1.521 | 1.640 | 1.519 | 1.614 | 1.614 | 1,425,965 |
| 2024-10-10 | 1.490 | 1.520 | 1.480 | 1.495 | 1.495 | 97,600 |
| 2024-10-09 | 1.486 | 1.490 | 1.463 | 1.479 | 1.479 | 188,673 |
| 2024-10-08 | 1.507 | 1.507 | 1.480 | 1.488 | 1.488 | 167,287 |
| 2024-10-07 | 1.505 | 1.530 | 1.480 | 1.500 | 1.500 | 396,741 |
| 2024-10-04 | 1.525 | 1.529 | 1.501 | 1.501 | 1.501 | 173,090 |
| 2024-10-03 | 1.522 | 1.565 | 1.501 | 1.525 | 1.525 | 187,103 |
| 2024-10-02 | 1.545 | 1.559 | 1.500 | 1.532 | 1.532 | 334,876 |
| 2024-10-01 | 1.619 | 1.619 | 1.545 | 1.545 | 1.545 | 157,050 |
| 2024-09-30 | 1.601 | 1.639 | 1.591 | 1.620 | 1.620 | 144,570 |
| 2024-09-27 | 1.600 | 1.650 | 1.590 | 1.620 | 1.620 | 501,486 |
| 2024-09-26 | 1.559 | 1.565 | 1.540 | 1.560 | 1.560 | 111,037 |
| 2024-09-25 | 1.527 | 1.559 | 1.527 | 1.559 | 1.559 | 144,323 |
| 2024-09-24 | 1.512 | 1.540 | 1.510 | 1.527 | 1.527 | 180,711 |
| 2024-09-23 | 1.527 | 1.548 | 1.501 | 1.516 | 1.516 | 240,548 |
| 2024-09-20 | 1.540 | 1.546 | 1.527 | 1.527 | 1.527 | 81,353 |
| 2024-09-19 | 1.548 | 1.565 | 1.530 | 1.531 | 1.531 | 171,621 |
| 2024-09-18 | 1.540 | 1.549 | 1.520 | 1.523 | 1.523 | 116,451 |
| 2024-09-17 | 1.593 | 1.593 | 1.535 | 1.540 | 1.540 | 219,948 |
| 2024-09-16 | 1.530 | 1.560 | 1.529 | 1.541 | 1.541 | 130,220 |
| 2024-09-13 | 1.531 | 1.550 | 1.526 | 1.526 | 1.526 | 61,112 |
| 2024-09-12 | 1.530 | 1.549 | 1.530 | 1.531 | 1.531 | 50,523 |
| 2024-09-11 | 1.544 | 1.550 | 1.520 | 1.525 | 1.525 | 130,893 |
| 2024-09-10 | 1.553 | 1.580 | 1.521 | 1.521 | 1.521 | 107,206 |
| 2024-09-09 | 1.579 | 1.579 | 1.550 | 1.559 | 1.559 | 87,931 |
| 2024-09-06 | 1.586 | 1.590 | 1.550 | 1.550 | 1.550 | 87,750 |
| 2024-09-05 | 1.588 | 1.591 | 1.571 | 1.586 | 1.586 | 60,764 |
| 2024-09-04 | 1.580 | 1.600 | 1.550 | 1.588 | 1.588 | 302,465 |
| 2024-09-03 | 1.581 | 1.599 | 1.581 | 1.583 | 1.583 | 131,339 |
| 2024-09-02 | 1.616 | 1.616 | 1.580 | 1.580 | 1.580 | 203,755 |
| 2024-08-30 | 1.648 | 1.648 | 1.583 | 1.616 | 1.616 | 425,434 |
| 2024-08-29 | 1.643 | 1.659 | 1.625 | 1.626 | 1.626 | 102,139 |
| 2024-08-28 | 1.638 | 1.658 | 1.629 | 1.643 | 1.643 | 76,529 |
| 2024-08-27 | 1.650 | 1.650 | 1.626 | 1.638 | 1.638 | 27,318 |
| 2024-08-26 | 1.620 | 1.648 | 1.610 | 1.637 | 1.637 | 111,221 |
| 2024-08-23 | 1.659 | 1.669 | 1.620 | 1.633 | 1.633 | 183,326 |
| 2024-08-22 | 1.688 | 1.688 | 1.635 | 1.652 | 1.652 | 213,974 |
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.