Creotech Instruments S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 237.00 | 240.00 | 231.00 | 234.00 | 234.00 | 4,713 |
| 2024-08-19 | 227.00 | 248.00 | 223.00 | 235.00 | 235.00 | 49,557 |
| 2024-08-16 | 201.00 | 208.00 | 200.00 | 207.00 | 207.00 | 3,743 |
| 2024-08-14 | 200.00 | 201.00 | 199.00 | 199.50 | 199.50 | 1,131 |
| 2024-08-13 | 195.00 | 200.00 | 195.00 | 200.00 | 200.00 | 196 |
| 2024-08-12 | 201.00 | 201.00 | 198.00 | 200.00 | 200.00 | 131 |
| 2024-08-09 | 198.50 | 201.00 | 198.50 | 201.00 | 201.00 | 229 |
| 2024-08-08 | 198.00 | 198.50 | 194.00 | 198.50 | 198.50 | 180 |
| 2024-08-07 | 195.00 | 198.00 | 194.50 | 198.00 | 198.00 | 202 |
| 2024-08-06 | 191.50 | 196.00 | 190.00 | 194.00 | 194.00 | 295 |
| 2024-08-05 | 197.00 | 197.00 | 182.50 | 190.00 | 190.00 | 4,484 |
| 2024-08-02 | 201.00 | 208.00 | 198.00 | 200.00 | 200.00 | 2,313 |
| 2024-08-01 | 199.00 | 204.00 | 198.00 | 204.00 | 204.00 | 2,026 |
| 2024-07-31 | 196.00 | 200.00 | 191.00 | 200.00 | 200.00 | 1,910 |
| 2024-07-30 | 191.00 | 199.00 | 190.00 | 191.00 | 191.00 | 389 |
| 2024-07-29 | 192.00 | 196.50 | 187.00 | 191.00 | 191.00 | 1,726 |
| 2024-07-26 | 197.50 | 197.50 | 190.50 | 192.00 | 192.00 | 2,200 |
| 2024-07-25 | 198.00 | 202.00 | 194.00 | 197.50 | 197.50 | 931 |
| 2024-07-24 | 201.00 | 201.00 | 191.00 | 199.00 | 199.00 | 1,165 |
| 2024-07-23 | 204.00 | 205.00 | 197.00 | 200.00 | 200.00 | 871 |
| 2024-07-22 | 204.00 | 205.00 | 199.00 | 203.00 | 203.00 | 880 |
| 2024-07-19 | 194.50 | 204.00 | 189.50 | 204.00 | 204.00 | 1,708 |
| 2024-07-18 | 187.00 | 195.50 | 185.00 | 192.50 | 192.50 | 1,257 |
| 2024-07-17 | 195.00 | 195.50 | 185.50 | 188.00 | 188.00 | 1,570 |
| 2024-07-16 | 199.00 | 200.00 | 192.50 | 194.00 | 194.00 | 1,713 |
| 2024-07-15 | 205.00 | 205.00 | 195.00 | 200.00 | 200.00 | 6,255 |
| 2024-07-12 | 209.00 | 215.00 | 204.00 | 208.00 | 208.00 | 1,983 |
| 2024-07-11 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | 323 |
| 2024-07-10 | 214.00 | 215.00 | 209.00 | 213.00 | 213.00 | 610 |
| 2024-07-09 | 211.00 | 214.00 | 206.00 | 214.00 | 214.00 | 1,601 |
| 2024-07-08 | 211.00 | 212.00 | 207.00 | 210.00 | 210.00 | 722 |
| 2024-07-05 | 200.00 | 212.00 | 196.50 | 210.00 | 210.00 | 4,700 |
| 2024-07-04 | 200.00 | 201.00 | 197.50 | 200.00 | 200.00 | 700 |
| 2024-07-03 | 200.00 | 201.00 | 195.00 | 199.00 | 199.00 | 871 |
| 2024-07-02 | 200.00 | 202.00 | 193.00 | 199.50 | 199.50 | 695 |
| 2024-07-01 | 199.50 | 204.00 | 199.00 | 201.00 | 201.00 | 689 |
| 2024-06-28 | 198.00 | 204.00 | 197.00 | 202.00 | 202.00 | 1,656 |
| 2024-06-27 | 196.00 | 197.50 | 192.00 | 197.50 | 197.50 | 776 |
| 2024-06-26 | 194.00 | 196.00 | 192.00 | 196.00 | 196.00 | 354 |
| 2024-06-25 | 192.00 | 193.50 | 186.00 | 193.50 | 193.50 | 493 |
| 2024-06-24 | 195.00 | 199.00 | 184.00 | 188.00 | 188.00 | 2,050 |
| 2024-06-21 | 195.00 | 195.00 | 190.00 | 195.00 | 195.00 | 777 |
| 2024-06-20 | 195.00 | 196.50 | 191.50 | 195.00 | 195.00 | 1,514 |
| 2024-06-19 | 192.00 | 195.00 | 190.00 | 195.00 | 195.00 | 1,539 |
| 2024-06-18 | 191.00 | 195.00 | 184.50 | 188.00 | 188.00 | 2,391 |
| 2024-06-17 | 178.50 | 191.00 | 178.50 | 189.00 | 189.00 | 2,115 |
| 2024-06-14 | 175.00 | 178.50 | 175.00 | 178.50 | 178.50 | 1,667 |
| 2024-06-13 | 176.00 | 179.50 | 172.50 | 174.00 | 174.00 | 8,237 |
| 2024-06-12 | 174.00 | 178.50 | 171.50 | 175.00 | 175.00 | 1,835 |
| 2024-06-11 | 173.50 | 175.50 | 171.00 | 173.50 | 173.50 | 1,433 |
| 2024-06-10 | 174.50 | 179.00 | 171.00 | 171.50 | 171.50 | 3,402 |
| 2024-06-07 | 177.00 | 178.00 | 171.00 | 171.00 | 171.00 | 2,748 |
| 2024-06-06 | 182.00 | 182.00 | 174.00 | 174.50 | 174.50 | 3,643 |
| 2024-06-05 | 180.00 | 181.50 | 171.00 | 181.50 | 181.50 | 3,837 |
| 2024-06-04 | 182.00 | 184.00 | 177.00 | 180.00 | 180.00 | 1,119 |
| 2024-06-03 | 185.00 | 185.00 | 179.00 | 183.00 | 183.00 | 1,315 |
| 2024-05-31 | 185.50 | 186.50 | 181.00 | 185.00 | 185.00 | 1,181 |
| 2024-05-29 | 188.50 | 188.50 | 184.00 | 187.00 | 187.00 | 1,160 |
| 2024-05-28 | 197.00 | 197.00 | 186.50 | 189.00 | 189.00 | 1,687 |
| 2024-05-27 | 197.00 | 198.00 | 190.00 | 196.50 | 196.50 | 785 |
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.