Creotech Instruments S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 195.00 | 202.00 | 195.00 | 201.00 | 201.00 | 191 |
| 2023-06-09 | 210.00 | 211.00 | 195.00 | 195.00 | 195.00 | 740 |
| 2023-06-07 | 196.00 | 213.00 | 195.00 | 208.00 | 208.00 | 2,775 |
| 2023-06-06 | 198.00 | 198.50 | 196.50 | 198.00 | 198.00 | 114 |
| 2023-06-05 | 189.50 | 199.00 | 189.00 | 198.50 | 198.50 | 568 |
| 2023-06-02 | 188.50 | 190.00 | 186.00 | 189.00 | 189.00 | 993 |
| 2023-06-01 | 189.00 | 190.00 | 188.00 | 189.50 | 189.50 | 371 |
| 2023-05-31 | 194.50 | 194.50 | 183.00 | 187.00 | 187.00 | 980 |
| 2023-05-30 | 187.00 | 196.50 | 187.00 | 192.00 | 192.00 | 299 |
| 2023-05-29 | 191.50 | 193.00 | 185.50 | 188.00 | 188.00 | 717 |
| 2023-05-26 | 193.00 | 195.00 | 183.00 | 192.50 | 192.50 | 1,528 |
| 2023-05-25 | 198.00 | 198.00 | 186.00 | 196.00 | 196.00 | 1,404 |
| 2023-05-24 | 176.00 | 203.00 | 175.00 | 195.00 | 195.00 | 7,512 |
| 2023-05-23 | 182.00 | 182.00 | 175.00 | 179.00 | 179.00 | 206 |
| 2023-05-22 | 175.00 | 182.00 | 175.00 | 182.00 | 182.00 | 176 |
| 2023-05-19 | 176.00 | 176.00 | 175.00 | 176.00 | 176.00 | 197 |
| 2023-05-18 | 174.00 | 176.00 | 169.00 | 169.00 | 169.00 | 346 |
| 2023-05-17 | 182.00 | 182.00 | 166.50 | 169.00 | 169.00 | 650 |
| 2023-05-16 | 180.00 | 184.50 | 179.50 | 182.00 | 182.00 | 294 |
| 2023-05-15 | 178.00 | 180.50 | 177.00 | 180.50 | 180.50 | 253 |
| 2023-05-12 | 170.00 | 179.00 | 169.00 | 177.50 | 177.50 | 1,145 |
| 2023-05-11 | 161.00 | 173.00 | 160.00 | 170.00 | 170.00 | 1,390 |
| 2023-05-10 | 165.00 | 168.00 | 158.00 | 161.00 | 161.00 | 253 |
| 2023-05-09 | 164.00 | 167.00 | 164.00 | 167.00 | 167.00 | 228 |
| 2023-05-08 | 160.00 | 164.00 | 160.00 | 164.00 | 164.00 | 98 |
| 2023-05-05 | 152.00 | 166.00 | 150.00 | 163.50 | 163.50 | 1,591 |
| 2023-05-04 | 153.00 | 159.00 | 153.00 | 156.00 | 156.00 | 132 |
| 2023-05-02 | 151.00 | 159.50 | 151.00 | 159.00 | 159.00 | 177 |
| 2023-04-28 | 154.00 | 154.00 | 150.50 | 150.50 | 150.50 | 216 |
| 2023-04-27 | 148.00 | 161.00 | 148.00 | 154.00 | 154.00 | 1,091 |
| 2023-04-26 | 153.00 | 153.00 | 148.00 | 153.00 | 153.00 | 147 |
| 2023-04-25 | 153.50 | 154.00 | 148.50 | 152.00 | 152.00 | 180 |
| 2023-04-24 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 16 |
| 2023-04-21 | 151.00 | 154.00 | 150.00 | 154.00 | 154.00 | 172 |
| 2023-04-20 | 155.00 | 157.00 | 151.00 | 152.00 | 152.00 | 604 |
| 2023-04-19 | 155.40 | 155.40 | 143.00 | 155.00 | 155.00 | 5,446 |
| 2023-04-18 | 154.00 | 155.00 | 145.00 | 155.00 | 155.00 | 1,636 |
| 2023-04-17 | 164.00 | 164.20 | 154.80 | 156.00 | 156.00 | 642 |
| 2023-04-14 | 164.20 | 164.20 | 160.00 | 161.20 | 161.20 | 88 |
| 2023-04-13 | 163.00 | 164.20 | 161.40 | 163.00 | 163.00 | 413 |
| 2023-04-12 | 158.60 | 162.40 | 158.60 | 162.40 | 162.40 | 803 |
| 2023-04-11 | 160.00 | 163.00 | 160.00 | 163.00 | 163.00 | 382 |
| 2023-04-06 | 159.00 | 159.80 | 159.00 | 159.80 | 159.80 | 193 |
| 2023-04-05 | 156.20 | 165.00 | 156.00 | 157.00 | 157.00 | 1,244 |
| 2023-04-04 | 162.80 | 162.80 | 156.00 | 160.80 | 160.80 | 188 |
| 2023-04-03 | 157.40 | 173.00 | 157.40 | 162.80 | 162.80 | 1,572 |
| 2023-03-31 | 155.00 | 156.00 | 154.00 | 156.00 | 156.00 | 189 |
| 2023-03-30 | 153.00 | 154.60 | 153.00 | 154.60 | 154.60 | 38 |
| 2023-03-29 | 150.00 | 154.60 | 146.00 | 153.00 | 153.00 | 136 |
| 2023-03-28 | 148.00 | 152.80 | 146.00 | 152.80 | 152.80 | 343 |
| 2023-03-27 | 154.60 | 154.60 | 142.80 | 148.00 | 148.00 | 601 |
| 2023-03-24 | 155.00 | 155.00 | 150.20 | 150.20 | 150.20 | 325 |
| 2023-03-23 | 155.00 | 155.00 | 151.20 | 155.00 | 155.00 | 91 |
| 2023-03-22 | 156.00 | 159.00 | 152.00 | 155.00 | 155.00 | 612 |
| 2023-03-21 | 158.20 | 160.00 | 154.00 | 158.00 | 158.00 | 416 |
| 2023-03-20 | 158.00 | 158.00 | 151.00 | 155.00 | 155.00 | 125 |
| 2023-03-17 | 159.80 | 161.00 | 153.00 | 153.80 | 153.80 | 202 |
| 2023-03-16 | 157.20 | 161.80 | 157.20 | 160.00 | 160.00 | 310 |
| 2023-03-15 | 160.00 | 162.00 | 155.00 | 158.00 | 158.00 | 524 |
| 2023-03-14 | 162.40 | 162.40 | 156.20 | 162.40 | 162.40 | 283 |
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.