CI Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.490	2.520	2.460	2.495	2.495	159,360
2026-10-15	2.510	2.510	2.465	2.495	2.495	72,398
2026-10-14	2.530	2.530	2.500	2.515	2.515	70,854
2026-10-13	2.560	2.565	2.500	2.530	2.530	148,631
2026-10-12	2.540	2.570	2.520	2.560	2.560	375,000
2026-10-09	2.495	2.550	2.465	2.540	2.540	509,347
2026-10-08	2.465	2.520	2.455	2.455	2.455	243,483
2026-10-07	2.480	2.530	2.460	2.490	2.490	152,165
2026-10-06	2.485	2.520	2.460	2.500	2.500	148,087
2026-10-05	2.450	2.510	2.450	2.485	2.485	102,298
2026-10-02	2.485	2.515	2.460	2.480	2.480	219,967
2026-10-01	2.435	2.535	2.405	2.450	2.450	402,931
2026-09-30	2.400	2.420	2.390	2.415	2.415	164,644
2026-09-29	2.370	2.425	2.350	2.400	2.400	184,817
2026-09-28	2.400	2.420	2.370	2.370	2.370	62,514
2026-09-25	2.390	2.425	2.350	2.400	2.400	280,050
2026-09-24	2.440	2.440	2.385	2.395	2.395	110,197
2026-09-23	2.420	2.470	2.400	2.420	2.420	113,439
2026-09-22	2.365	2.465	2.365	2.430	2.430	185,543
2026-09-21	2.355	2.420	2.350	2.380	2.380	336,072
2026-09-18	2.450	2.450	2.350	2.350	2.350	287,233
2026-09-17	2.420	2.450	2.400	2.440	2.440	171,397
2026-09-16	2.420	2.445	2.380	2.400	2.400	134,771
2026-09-15	2.435	2.435	2.395	2.420	2.420	104,480
2026-09-14	2.425	2.465	2.420	2.420	2.420	84,481
2026-09-11	2.430	2.460	2.425	2.425	2.425	98,326
2026-09-10	2.480	2.480	2.430	2.460	2.460	104,800
2026-09-09	2.470	2.520	2.440	2.470	2.470	156,606
2026-09-08	2.455	2.485	2.425	2.470	2.470	154,548
2026-09-07	2.435	2.480	2.410	2.450	2.450	180,946
2026-09-04	2.450	2.505	2.430	2.440	2.440	141,448
2026-09-03	2.490	2.500	2.435	2.450	2.450	182,966
2026-09-02	2.465	2.550	2.430	2.480	2.480	252,717
2026-09-01	2.500	2.530	2.425	2.460	2.460	200,311
2026-08-31	2.520	2.545	2.480	2.510	2.510	141,834
2026-08-28	2.520	2.530	2.495	2.515	2.515	46,907
2026-08-27	2.540	2.540	2.465	2.520	2.520	162,096
2026-08-26	2.545	2.560	2.520	2.540	2.540	185,474
2026-08-25	2.585	2.585	2.520	2.545	2.545	196,727
2026-08-24	2.570	2.595	2.545	2.580	2.580	135,589
2026-08-21	2.530	2.590	2.530	2.570	2.570	64,871
2026-08-20	2.590	2.600	2.550	2.550	2.550	95,930
2026-08-19	2.560	2.590	2.540	2.590	2.590	106,171
2026-08-18	2.600	2.600	2.560	2.560	2.560	127,474
2026-08-17	2.655	2.670	2.555	2.600	2.600	238,345
2026-08-14	2.655	2.670	2.615	2.650	2.650	127,572
2026-08-13	2.705	2.720	2.615	2.645	2.645	534,345
2026-08-12	2.780	2.790	2.690	2.715	2.715	321,570
2026-08-11	2.780	2.790	2.720	2.790	2.790	583,689
2026-08-10	2.580	2.790	2.560	2.780	2.780	3,050,508
2026-08-07	2.575	2.590	2.535	2.580	2.580	245,485
2026-08-06	2.560	2.585	2.540	2.575	2.575	199,841
2026-08-05	2.535	2.585	2.490	2.580	2.580	544,616
2026-08-04	2.535	2.590	2.500	2.500	2.500	416,803
2026-08-03	2.515	2.555	2.500	2.530	2.530	391,219
2026-07-31	2.515	2.530	2.460	2.500	2.500	115,392
2026-07-30	2.495	2.510	2.470	2.490	2.490	86,376
2026-07-29	2.445	2.515	2.420	2.490	2.490	230,631
2026-07-28	2.460	2.490	2.410	2.415	2.415	129,770
2026-07-27	2.400	2.515	2.400	2.475	2.475	351,549

Page 1 of 3 · 128 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.