Creotech Instruments S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 200.00 | 203.00 | 186.50 | 195.00 | 195.00 | 3,176 |
| 2024-05-23 | 204.00 | 208.00 | 197.50 | 202.00 | 202.00 | 649 |
| 2024-05-22 | 198.00 | 208.00 | 196.50 | 204.00 | 204.00 | 2,813 |
| 2024-05-21 | 203.00 | 214.00 | 196.50 | 199.00 | 199.00 | 4,331 |
| 2024-05-20 | 211.00 | 215.00 | 200.00 | 203.00 | 203.00 | 4,311 |
| 2024-05-17 | 208.00 | 210.00 | 196.50 | 209.00 | 209.00 | 1,777 |
| 2024-05-16 | 208.00 | 214.00 | 205.00 | 209.00 | 209.00 | 1,271 |
| 2024-05-15 | 205.00 | 219.00 | 201.00 | 208.00 | 208.00 | 3,644 |
| 2024-05-14 | 192.00 | 211.00 | 192.00 | 208.00 | 208.00 | 7,430 |
| 2024-05-13 | 183.50 | 192.00 | 183.00 | 192.00 | 192.00 | 1,162 |
| 2024-05-10 | 184.00 | 185.50 | 180.50 | 185.50 | 185.50 | 603 |
| 2024-05-09 | 180.00 | 185.00 | 180.00 | 185.00 | 185.00 | 353 |
| 2024-05-08 | 180.00 | 184.50 | 177.50 | 181.00 | 181.00 | 981 |
| 2024-05-07 | 179.00 | 180.00 | 179.00 | 180.00 | 180.00 | 249 |
| 2024-05-06 | 175.00 | 179.50 | 175.00 | 179.50 | 179.50 | 803 |
| 2024-05-02 | 180.00 | 183.50 | 174.00 | 176.00 | 176.00 | 1,322 |
| 2024-04-30 | 185.00 | 185.00 | 179.00 | 183.50 | 183.50 | 201 |
| 2024-04-29 | 184.00 | 187.00 | 176.00 | 183.00 | 183.00 | 2,333 |
| 2024-04-26 | 181.00 | 184.50 | 178.50 | 180.00 | 180.00 | 1,643 |
| 2024-04-25 | 184.00 | 185.50 | 179.00 | 181.00 | 181.00 | 4,216 |
| 2024-04-24 | 184.50 | 186.50 | 183.50 | 185.50 | 185.50 | 768 |
| 2024-04-23 | 183.50 | 185.50 | 182.00 | 182.50 | 182.50 | 671 |
| 2024-04-22 | 189.00 | 193.50 | 182.00 | 186.00 | 186.00 | 637 |
| 2024-04-19 | 187.00 | 193.50 | 184.50 | 189.00 | 189.00 | 2,372 |
| 2024-04-18 | 185.00 | 189.00 | 183.50 | 187.00 | 187.00 | 922 |
| 2024-04-17 | 180.00 | 186.50 | 179.00 | 186.50 | 186.50 | 504 |
| 2024-04-16 | 180.00 | 181.00 | 179.00 | 181.00 | 181.00 | 1,395 |
| 2024-04-15 | 180.00 | 180.00 | 176.00 | 180.00 | 180.00 | 862 |
| 2024-04-12 | 179.00 | 181.00 | 175.00 | 180.00 | 180.00 | 1,373 |
| 2024-04-11 | 186.00 | 186.00 | 178.00 | 178.00 | 178.00 | 3,673 |
| 2024-04-10 | 186.50 | 188.00 | 185.00 | 186.00 | 186.00 | 1,484 |
| 2024-04-09 | 189.50 | 189.50 | 186.00 | 187.00 | 187.00 | 827 |
| 2024-04-08 | 190.00 | 190.00 | 188.00 | 189.00 | 189.00 | 650 |
| 2024-04-05 | 194.50 | 194.50 | 189.00 | 191.00 | 191.00 | 1,996 |
| 2024-04-04 | 192.00 | 195.00 | 190.50 | 194.00 | 194.00 | 667 |
| 2024-04-03 | 193.00 | 193.00 | 189.50 | 191.00 | 191.00 | 297 |
| 2024-04-02 | 192.50 | 193.00 | 189.00 | 193.00 | 193.00 | 901 |
| 2024-03-28 | 185.00 | 192.50 | 185.00 | 192.00 | 192.00 | 627 |
| 2024-03-27 | 186.50 | 193.00 | 186.50 | 192.00 | 192.00 | 515 |
| 2024-03-26 | 191.50 | 191.50 | 186.00 | 188.00 | 188.00 | 1,401 |
| 2024-03-25 | 193.00 | 193.00 | 187.50 | 191.50 | 191.50 | 909 |
| 2024-03-22 | 190.00 | 196.50 | 185.00 | 189.00 | 189.00 | 1,827 |
| 2024-03-21 | 181.50 | 194.00 | 180.50 | 194.00 | 194.00 | 2,245 |
| 2024-03-20 | 181.50 | 185.50 | 180.00 | 182.00 | 182.00 | 118 |
| 2024-03-19 | 185.00 | 186.50 | 180.00 | 185.00 | 185.00 | 202 |
| 2024-03-18 | 187.00 | 187.00 | 180.00 | 185.00 | 185.00 | 406 |
| 2024-03-15 | 184.00 | 187.00 | 179.00 | 187.00 | 187.00 | 1,674 |
| 2024-03-14 | 183.00 | 186.50 | 181.50 | 186.00 | 186.00 | 208 |
| 2024-03-13 | 184.00 | 186.00 | 179.50 | 185.00 | 185.00 | 680 |
| 2024-03-12 | 181.50 | 184.00 | 179.50 | 183.00 | 183.00 | 383 |
| 2024-03-11 | 181.00 | 184.00 | 180.00 | 181.50 | 181.50 | 257 |
| 2024-03-08 | 182.00 | 183.00 | 180.00 | 182.00 | 182.00 | 377 |
| 2024-03-07 | 180.50 | 182.00 | 178.50 | 181.50 | 181.50 | 213 |
| 2024-03-06 | 180.00 | 182.00 | 179.00 | 180.00 | 180.00 | 700 |
| 2024-03-05 | 180.00 | 182.00 | 179.50 | 180.00 | 180.00 | 539 |
| 2024-03-04 | 182.00 | 184.00 | 180.00 | 183.00 | 183.00 | 216 |
| 2024-03-01 | 182.00 | 182.00 | 179.00 | 182.00 | 182.00 | 972 |
| 2024-02-29 | 180.00 | 185.00 | 180.00 | 180.00 | 180.00 | 810 |
| 2024-02-28 | 180.50 | 185.00 | 180.00 | 180.00 | 180.00 | 829 |
| 2024-02-27 | 186.00 | 190.00 | 179.50 | 180.00 | 180.00 | 1,716 |
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.