Creotech Instruments S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 236.00 | 237.00 | 224.00 | 237.00 | 237.00 | 2,144 |
| 2023-09-04 | 236.00 | 239.00 | 232.00 | 237.00 | 237.00 | 273 |
| 2023-09-01 | 235.00 | 235.00 | 230.00 | 235.00 | 235.00 | 262 |
| 2023-08-31 | 234.00 | 240.00 | 229.00 | 235.00 | 235.00 | 363 |
| 2023-08-30 | 238.00 | 241.00 | 234.00 | 234.00 | 234.00 | 477 |
| 2023-08-29 | 236.00 | 240.00 | 229.00 | 240.00 | 240.00 | 287 |
| 2023-08-28 | 240.00 | 244.00 | 231.00 | 236.00 | 236.00 | 1,312 |
| 2023-08-25 | 229.00 | 239.00 | 224.00 | 239.00 | 239.00 | 1,017 |
| 2023-08-24 | 222.00 | 232.00 | 222.00 | 225.00 | 225.00 | 463 |
| 2023-08-23 | 219.00 | 225.00 | 218.00 | 222.00 | 222.00 | 339 |
| 2023-08-22 | 224.00 | 225.00 | 220.00 | 220.00 | 220.00 | 89 |
| 2023-08-21 | 219.00 | 224.00 | 217.00 | 220.00 | 220.00 | 178 |
| 2023-08-18 | 227.00 | 227.00 | 217.00 | 224.00 | 224.00 | 337 |
| 2023-08-17 | 228.00 | 229.00 | 215.00 | 227.00 | 227.00 | 1,500 |
| 2023-08-16 | 232.00 | 233.00 | 225.00 | 233.00 | 233.00 | 288 |
| 2023-08-14 | 239.00 | 239.00 | 228.00 | 233.00 | 233.00 | 277 |
| 2023-08-11 | 230.00 | 239.00 | 225.00 | 239.00 | 239.00 | 415 |
| 2023-08-10 | 237.00 | 238.00 | 229.00 | 234.00 | 234.00 | 1,404 |
| 2023-08-09 | 219.00 | 240.00 | 219.00 | 235.00 | 235.00 | 1,098 |
| 2023-08-08 | 224.00 | 229.00 | 219.00 | 219.00 | 219.00 | 417 |
| 2023-08-07 | 228.00 | 228.00 | 216.00 | 224.00 | 224.00 | 576 |
| 2023-08-04 | 211.00 | 228.00 | 211.00 | 228.00 | 228.00 | 1,265 |
| 2023-08-03 | 204.00 | 213.00 | 203.00 | 211.00 | 211.00 | 796 |
| 2023-08-02 | 202.00 | 209.00 | 202.00 | 207.00 | 207.00 | 904 |
| 2023-08-01 | 205.00 | 207.00 | 200.00 | 204.00 | 204.00 | 682 |
| 2023-07-31 | 211.00 | 212.00 | 200.00 | 205.00 | 205.00 | 4,076 |
| 2023-07-28 | 215.00 | 216.00 | 211.00 | 213.00 | 213.00 | 605 |
| 2023-07-27 | 215.00 | 217.00 | 211.00 | 214.00 | 214.00 | 538 |
| 2023-07-26 | 215.00 | 218.00 | 214.00 | 218.00 | 218.00 | 73 |
| 2023-07-25 | 215.00 | 220.00 | 214.00 | 218.00 | 218.00 | 68 |
| 2023-07-24 | 230.00 | 230.00 | 215.00 | 220.00 | 220.00 | 215 |
| 2023-07-21 | 230.00 | 235.00 | 209.00 | 220.00 | 220.00 | 3,164 |
| 2023-07-20 | 235.00 | 235.00 | 225.00 | 230.00 | 230.00 | 483 |
| 2023-07-19 | 234.00 | 235.00 | 227.00 | 235.00 | 235.00 | 416 |
| 2023-07-18 | 230.00 | 235.00 | 227.00 | 230.00 | 230.00 | 863 |
| 2023-07-17 | 229.00 | 230.00 | 226.00 | 230.00 | 230.00 | 1,333 |
| 2023-07-14 | 219.00 | 228.00 | 217.00 | 228.00 | 228.00 | 431 |
| 2023-07-13 | 215.00 | 219.00 | 212.00 | 219.00 | 219.00 | 286 |
| 2023-07-12 | 213.00 | 215.00 | 210.00 | 214.00 | 214.00 | 613 |
| 2023-07-11 | 201.00 | 215.00 | 195.00 | 209.00 | 209.00 | 900 |
| 2023-07-10 | 200.00 | 201.00 | 195.00 | 200.00 | 200.00 | 705 |
| 2023-07-07 | 195.00 | 197.50 | 193.50 | 197.50 | 197.50 | 501 |
| 2023-07-06 | 197.00 | 198.50 | 196.00 | 198.00 | 198.00 | 193 |
| 2023-07-05 | 197.50 | 198.50 | 195.00 | 198.00 | 198.00 | 383 |
| 2023-07-04 | 195.00 | 198.00 | 194.50 | 197.50 | 197.50 | 524 |
| 2023-07-03 | 196.00 | 199.00 | 196.00 | 198.00 | 198.00 | 195 |
| 2023-06-30 | 195.00 | 198.00 | 193.50 | 198.00 | 198.00 | 404 |
| 2023-06-29 | 196.50 | 196.50 | 193.50 | 195.00 | 195.00 | 422 |
| 2023-06-28 | 198.00 | 198.00 | 194.00 | 197.50 | 197.50 | 638 |
| 2023-06-27 | 196.50 | 198.50 | 190.50 | 198.00 | 198.00 | 805 |
| 2023-06-26 | 199.50 | 199.50 | 190.50 | 192.00 | 192.00 | 310 |
| 2023-06-23 | 197.00 | 200.00 | 197.00 | 200.00 | 200.00 | 460 |
| 2023-06-22 | 190.50 | 200.00 | 190.50 | 200.00 | 200.00 | 510 |
| 2023-06-21 | 186.00 | 195.00 | 184.00 | 195.00 | 195.00 | 1,841 |
| 2023-06-20 | 194.50 | 197.00 | 183.50 | 184.00 | 184.00 | 772 |
| 2023-06-19 | 203.00 | 203.00 | 195.00 | 195.00 | 195.00 | 754 |
| 2023-06-16 | 204.00 | 204.00 | 199.00 | 203.00 | 203.00 | 2,332 |
| 2023-06-15 | 203.00 | 204.00 | 199.00 | 204.00 | 204.00 | 839 |
| 2023-06-14 | 203.00 | 203.00 | 198.50 | 203.00 | 203.00 | 517 |
| 2023-06-13 | 201.00 | 202.00 | 198.50 | 201.00 | 201.00 | 1,212 |
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.