Creotech Instruments S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 118.80 | 118.80 | 115.00 | 117.60 | 117.60 | 61 |
| 2022-12-14 | 119.00 | 119.20 | 115.00 | 118.00 | 118.00 | 165 |
| 2022-12-13 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 199 |
| 2022-12-12 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 203 |
| 2022-12-09 | 114.00 | 114.80 | 107.00 | 112.00 | 112.00 | 1,051 |
| 2022-12-08 | 115.00 | 115.00 | 110.20 | 110.20 | 110.20 | 1,036 |
| 2022-12-07 | 116.00 | 116.80 | 113.00 | 116.00 | 116.00 | 125 |
| 2022-12-06 | 112.00 | 115.60 | 112.00 | 115.60 | 115.60 | 156 |
| 2022-12-05 | 116.00 | 117.60 | 112.00 | 115.80 | 115.80 | 564 |
| 2022-12-02 | 111.80 | 116.00 | 111.80 | 116.00 | 116.00 | 692 |
| 2022-12-01 | 120.00 | 120.00 | 111.40 | 112.40 | 112.40 | 2,036 |
| 2022-11-30 | 124.80 | 124.80 | 116.20 | 120.00 | 120.00 | 605 |
| 2022-11-29 | 124.80 | 125.00 | 122.00 | 122.00 | 122.00 | 88 |
| 2022-11-28 | 121.00 | 127.40 | 119.00 | 124.40 | 124.40 | 843 |
| 2022-11-25 | 123.00 | 124.00 | 122.00 | 124.00 | 124.00 | 54 |
| 2022-11-24 | 123.00 | 124.00 | 116.00 | 124.00 | 124.00 | 303 |
| 2022-11-23 | 120.00 | 123.80 | 119.20 | 123.00 | 123.00 | 42 |
| 2022-11-22 | 123.80 | 123.80 | 122.00 | 123.80 | 123.80 | 78 |
| 2022-11-21 | 124.80 | 124.80 | 118.20 | 123.80 | 123.80 | 268 |
| 2022-11-18 | 123.00 | 123.00 | 117.80 | 122.80 | 122.80 | 293 |
| 2022-11-17 | 125.00 | 125.00 | 118.00 | 118.00 | 118.00 | 125 |
| 2022-11-16 | 112.00 | 125.60 | 112.00 | 119.20 | 119.20 | 726 |
| 2022-11-15 | 124.40 | 124.80 | 113.00 | 114.00 | 114.00 | 2,125 |
| 2022-11-14 | 128.00 | 128.00 | 120.00 | 121.20 | 121.20 | 1,350 |
| 2022-11-10 | 129.40 | 129.80 | 126.00 | 129.60 | 129.60 | 100 |
| 2022-11-09 | 128.40 | 130.00 | 128.40 | 130.00 | 130.00 | 126 |
| 2022-11-08 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 2 |
| 2022-11-07 | 128.00 | 128.80 | 128.00 | 128.00 | 128.00 | 179 |
| 2022-11-04 | 128.00 | 129.00 | 125.00 | 128.80 | 128.80 | 560 |
| 2022-11-03 | 129.60 | 130.00 | 123.00 | 128.80 | 128.80 | 99 |
| 2022-11-02 | 130.00 | 130.00 | 128.60 | 129.80 | 129.80 | 71 |
| 2022-10-31 | 129.00 | 132.00 | 124.60 | 131.80 | 131.80 | 415 |
| 2022-10-28 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | 48 |
| 2022-10-27 | 128.80 | 128.80 | 128.00 | 128.00 | 128.00 | 40 |
| 2022-10-26 | 126.00 | 129.00 | 125.00 | 128.60 | 128.60 | 172 |
| 2022-10-25 | 126.20 | 130.00 | 126.00 | 126.00 | 126.00 | 164 |
| 2022-10-24 | 131.00 | 131.00 | 126.20 | 130.80 | 130.80 | 40 |
| 2022-10-21 | 130.00 | 131.00 | 125.00 | 131.00 | 131.00 | 106 |
| 2022-10-20 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 17 |
| 2022-10-19 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 45 |
| 2022-10-18 | 128.80 | 133.00 | 125.00 | 131.80 | 131.80 | 167 |
| 2022-10-17 | 134.80 | 134.80 | 121.80 | 128.40 | 128.40 | 284 |
| 2022-10-14 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 29 |
| 2022-10-13 | 135.60 | 135.60 | 130.00 | 132.00 | 132.00 | 60 |
| 2022-10-12 | 132.20 | 135.00 | 128.00 | 128.80 | 128.80 | 369 |
| 2022-10-11 | 124.00 | 143.00 | 119.20 | 132.00 | 132.00 | 2,185 |
| 2022-10-10 | 121.00 | 123.00 | 119.20 | 119.20 | 119.20 | 236 |
| 2022-10-07 | 123.80 | 123.80 | 120.40 | 120.40 | 120.40 | 112 |
| 2022-10-06 | 124.80 | 124.80 | 123.80 | 124.40 | 124.40 | 202 |
| 2022-10-05 | 124.80 | 125.00 | 120.20 | 123.80 | 123.80 | 696 |
| 2022-10-04 | 119.80 | 125.00 | 119.40 | 123.00 | 123.00 | 618 |
| 2022-10-03 | 120.00 | 120.00 | 108.20 | 115.20 | 115.20 | 525 |
| 2022-09-30 | 106.20 | 128.40 | 106.20 | 121.00 | 121.00 | 1,967 |
| 2022-09-29 | 106.00 | 111.80 | 105.20 | 109.80 | 109.80 | 58 |
| 2022-09-28 | 107.20 | 111.80 | 103.00 | 107.20 | 107.20 | 535 |
| 2022-09-27 | 110.60 | 112.40 | 110.00 | 112.00 | 112.00 | 150 |
| 2022-09-26 | 110.00 | 111.40 | 105.00 | 110.60 | 110.60 | 408 |
| 2022-09-23 | 110.00 | 112.00 | 110.00 | 111.00 | 111.00 | 45 |
| 2022-09-22 | 109.00 | 112.00 | 108.20 | 112.00 | 112.00 | 145 |
| 2022-09-21 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 238 |
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.