Creotech Instruments S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 188.00 | 191.00 | 181.50 | 186.00 | 186.00 | 719 |
| 2024-02-23 | 189.00 | 190.00 | 186.50 | 189.00 | 189.00 | 293 |
| 2024-02-22 | 190.50 | 191.50 | 187.00 | 189.00 | 189.00 | 372 |
| 2024-02-21 | 183.00 | 191.00 | 179.50 | 190.50 | 190.50 | 664 |
| 2024-02-20 | 183.50 | 184.00 | 179.00 | 182.00 | 182.00 | 395 |
| 2024-02-19 | 184.00 | 187.00 | 180.00 | 183.50 | 183.50 | 874 |
| 2024-02-16 | 180.00 | 182.50 | 177.50 | 182.50 | 182.50 | 1,765 |
| 2024-02-15 | 190.00 | 190.00 | 178.00 | 178.00 | 178.00 | 5,765 |
| 2024-02-14 | 191.50 | 192.00 | 185.50 | 185.50 | 185.50 | 461 |
| 2024-02-13 | 193.50 | 193.50 | 183.50 | 191.50 | 191.50 | 4,087 |
| 2024-02-12 | 191.50 | 192.00 | 190.00 | 190.50 | 190.50 | 1,070 |
| 2024-02-09 | 193.50 | 193.50 | 191.50 | 192.00 | 192.00 | 488 |
| 2024-02-08 | 193.50 | 196.00 | 192.00 | 194.00 | 194.00 | 848 |
| 2024-02-07 | 198.50 | 199.00 | 192.00 | 192.00 | 192.00 | 1,242 |
| 2024-02-06 | 195.00 | 198.00 | 190.50 | 198.00 | 198.00 | 3,735 |
| 2024-02-05 | 195.00 | 197.50 | 193.00 | 195.00 | 195.00 | 1,888 |
| 2024-02-02 | 193.50 | 194.00 | 191.50 | 194.00 | 194.00 | 467 |
| 2024-02-01 | 193.00 | 194.00 | 190.00 | 191.50 | 191.50 | 394 |
| 2024-01-31 | 193.00 | 194.00 | 189.00 | 194.00 | 194.00 | 461 |
| 2024-01-30 | 193.50 | 193.50 | 188.50 | 193.00 | 193.00 | 328 |
| 2024-01-29 | 193.00 | 194.00 | 188.00 | 194.00 | 194.00 | 481 |
| 2024-01-26 | 191.50 | 193.00 | 190.50 | 193.00 | 193.00 | 291 |
| 2024-01-25 | 194.00 | 194.00 | 191.50 | 191.50 | 191.50 | 260 |
| 2024-01-24 | 190.00 | 194.00 | 189.00 | 194.00 | 194.00 | 979 |
| 2024-01-23 | 188.00 | 190.00 | 186.00 | 190.00 | 190.00 | 376 |
| 2024-01-22 | 186.00 | 190.00 | 181.00 | 188.00 | 188.00 | 1,671 |
| 2024-01-19 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | 755 |
| 2024-01-18 | 192.00 | 195.50 | 189.50 | 190.00 | 190.00 | 1,191 |
| 2024-01-17 | 193.00 | 193.00 | 190.00 | 192.00 | 192.00 | 553 |
| 2024-01-16 | 192.00 | 195.50 | 192.00 | 193.00 | 193.00 | 261 |
| 2024-01-15 | 194.00 | 195.00 | 190.00 | 192.00 | 192.00 | 314 |
| 2024-01-12 | 194.50 | 194.50 | 190.00 | 194.00 | 194.00 | 336 |
| 2024-01-11 | 195.00 | 195.00 | 190.00 | 193.50 | 193.50 | 738 |
| 2024-01-10 | 195.00 | 196.00 | 194.50 | 195.00 | 195.00 | 998 |
| 2024-01-09 | 193.50 | 195.50 | 192.50 | 194.00 | 194.00 | 690 |
| 2024-01-08 | 193.50 | 194.00 | 185.50 | 194.00 | 194.00 | 1,042 |
| 2024-01-05 | 194.00 | 195.00 | 191.00 | 193.50 | 193.50 | 591 |
| 2024-01-04 | 192.50 | 198.00 | 192.00 | 195.00 | 195.00 | 992 |
| 2024-01-03 | 194.00 | 195.00 | 182.00 | 192.50 | 192.50 | 1,586 |
| 2024-01-02 | 196.00 | 196.00 | 191.50 | 192.50 | 192.50 | 945 |
| 2023-12-29 | 190.00 | 198.00 | 190.00 | 190.00 | 190.00 | 2,335 |
| 2023-12-28 | 179.00 | 190.50 | 179.00 | 189.00 | 189.00 | 2,791 |
| 2023-12-27 | 175.00 | 183.00 | 174.00 | 180.00 | 180.00 | 4,421 |
| 2023-12-22 | 166.00 | 173.50 | 165.50 | 173.00 | 173.00 | 3,589 |
| 2023-12-21 | 170.50 | 174.50 | 165.00 | 169.00 | 169.00 | 2,870 |
| 2023-12-20 | 175.00 | 175.00 | 164.50 | 170.00 | 170.00 | 6,336 |
| 2023-12-19 | 180.00 | 182.00 | 172.50 | 173.00 | 173.00 | 5,173 |
| 2023-12-18 | 187.50 | 187.50 | 179.00 | 180.50 | 180.50 | 1,933 |
| 2023-12-15 | 183.50 | 193.00 | 183.00 | 188.00 | 188.00 | 1,448 |
| 2023-12-14 | 187.00 | 193.00 | 184.00 | 184.50 | 184.50 | 1,532 |
| 2023-12-13 | 189.50 | 192.00 | 186.00 | 188.00 | 188.00 | 1,006 |
| 2023-12-12 | 190.00 | 192.00 | 184.50 | 190.00 | 190.00 | 1,397 |
| 2023-12-11 | 204.00 | 204.00 | 185.00 | 190.00 | 190.00 | 4,776 |
| 2023-12-08 | 203.00 | 203.00 | 192.00 | 197.50 | 197.50 | 1,728 |
| 2023-12-07 | 199.50 | 206.00 | 198.00 | 199.00 | 199.00 | 1,676 |
| 2023-12-06 | 205.00 | 208.00 | 199.50 | 201.00 | 201.00 | 2,378 |
| 2023-12-05 | 220.00 | 220.00 | 199.00 | 204.00 | 204.00 | 17,073 |
| 2023-12-04 | 228.00 | 228.00 | 219.00 | 220.00 | 220.00 | 416 |
| 2023-12-01 | 230.00 | 235.00 | 220.00 | 220.00 | 220.00 | 892 |
| 2023-11-30 | 235.00 | 235.00 | 223.00 | 235.00 | 235.00 | 3,556 |
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.