Creotech Instruments S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 114.00 | 114.00 | 111.00 | 113.00 | 113.00 | 86 |
| 2022-09-19 | 114.00 | 114.00 | 111.40 | 111.60 | 111.60 | 71 |
| 2022-09-16 | 112.40 | 116.00 | 112.40 | 116.00 | 116.00 | 163 |
| 2022-09-15 | 113.40 | 113.80 | 110.00 | 113.80 | 113.80 | 485 |
| 2022-09-14 | 115.60 | 117.80 | 113.20 | 117.80 | 117.80 | 90 |
| 2022-09-13 | 113.60 | 115.80 | 113.60 | 115.60 | 115.60 | 112 |
| 2022-09-12 | 114.00 | 114.00 | 111.20 | 113.00 | 113.00 | 239 |
| 2022-09-09 | 115.00 | 117.00 | 113.80 | 114.00 | 114.00 | 88 |
| 2022-09-08 | 114.00 | 115.80 | 113.00 | 115.80 | 115.80 | 104 |
| 2022-09-07 | 117.00 | 117.00 | 109.00 | 114.00 | 114.00 | 742 |
| 2022-09-06 | 118.00 | 118.00 | 113.20 | 115.80 | 115.80 | 80 |
| 2022-09-05 | 115.00 | 119.40 | 114.00 | 118.60 | 118.60 | 254 |
| 2022-09-02 | 112.00 | 116.40 | 111.00 | 115.80 | 115.80 | 236 |
| 2022-09-01 | 117.80 | 117.80 | 111.00 | 114.80 | 114.80 | 675 |
| 2022-08-31 | 117.00 | 118.00 | 115.00 | 118.00 | 118.00 | 109 |
| 2022-08-30 | 112.00 | 118.00 | 112.00 | 118.00 | 118.00 | 110 |
| 2022-08-29 | 116.20 | 116.20 | 111.80 | 111.80 | 111.80 | 476 |
| 2022-08-26 | 119.80 | 119.80 | 116.20 | 118.00 | 118.00 | 47 |
| 2022-08-25 | 115.20 | 119.80 | 115.00 | 119.80 | 119.80 | 366 |
| 2022-08-24 | 116.60 | 121.40 | 115.00 | 117.00 | 117.00 | 577 |
| 2022-08-23 | 119.20 | 124.40 | 117.60 | 122.00 | 122.00 | 616 |
| 2022-08-22 | 120.20 | 120.20 | 119.00 | 120.00 | 120.00 | 168 |
| 2022-08-19 | 120.40 | 123.40 | 120.40 | 122.80 | 122.80 | 58 |
| 2022-08-18 | 124.80 | 124.80 | 120.00 | 123.40 | 123.40 | 139 |
| 2022-08-17 | 123.00 | 123.00 | 119.00 | 122.00 | 122.00 | 413 |
| 2022-08-16 | 125.00 | 125.00 | 121.00 | 123.80 | 123.80 | 319 |
| 2022-08-12 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 10 |
| 2022-08-11 | 122.00 | 126.80 | 122.00 | 124.00 | 124.00 | 205 |
| 2022-08-10 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | 540 |
| 2022-08-09 | 126.80 | 126.80 | 124.00 | 124.00 | 124.00 | 168 |
| 2022-08-08 | 128.00 | 128.00 | 120.60 | 127.60 | 127.60 | 242 |
| 2022-08-05 | 126.00 | 130.00 | 126.00 | 128.00 | 128.00 | 372 |
| 2022-08-04 | 128.00 | 128.00 | 125.00 | 128.00 | 128.00 | 239 |
| 2022-08-03 | 123.20 | 129.80 | 121.20 | 128.60 | 128.60 | 442 |
| 2022-08-02 | 128.60 | 128.60 | 124.00 | 124.00 | 124.00 | 82 |
| 2022-08-01 | 127.40 | 128.00 | 127.00 | 127.00 | 127.00 | 94 |
| 2022-07-29 | 127.00 | 128.80 | 120.00 | 128.80 | 128.80 | 484 |
| 2022-07-28 | 129.80 | 129.80 | 122.80 | 127.00 | 127.00 | 626 |
| 2022-07-27 | 129.00 | 129.80 | 128.00 | 129.80 | 129.80 | 88 |
| 2022-07-26 | 133.00 | 133.00 | 128.00 | 129.80 | 129.80 | 186 |
| 2022-07-25 | 128.00 | 133.00 | 128.00 | 133.00 | 133.00 | 178 |
| 2022-07-22 | 127.20 | 133.00 | 127.20 | 129.20 | 129.20 | 136 |
| 2022-07-21 | 133.00 | 133.00 | 127.00 | 129.00 | 129.00 | 200 |
| 2022-07-20 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | 113 |
| 2022-07-19 | 132.60 | 133.80 | 126.00 | 126.00 | 126.00 | 242 |
| 2022-07-18 | 125.00 | 134.00 | 125.00 | 130.00 | 130.00 | 223 |
| 2022-07-15 | 131.00 | 131.00 | 125.00 | 128.80 | 128.80 | 315 |
| 2022-07-14 | 129.00 | 132.80 | 127.00 | 131.00 | 131.00 | 156 |
| 2022-07-13 | 138.00 | 138.00 | 128.00 | 132.80 | 132.80 | 250 |
| 2022-07-12 | 140.00 | 140.00 | 131.20 | 137.80 | 137.80 | 116 |
| 2022-07-11 | 147.40 | 147.40 | 130.40 | 142.00 | 142.00 | 764 |
| 2022-07-08 | 138.00 | 147.80 | 137.80 | 146.00 | 146.00 | 627 |
| 2022-07-07 | 125.00 | 137.00 | 125.00 | 135.00 | 135.00 | 617 |
| 2022-07-06 | 122.80 | 128.80 | 122.80 | 125.00 | 125.00 | 58 |
| 2022-07-05 | 125.00 | 128.80 | 120.00 | 125.00 | 125.00 | 274 |
| 2022-07-04 | 128.00 | 128.00 | 122.00 | 125.00 | 125.00 | 328 |
| 2022-07-01 | 123.00 | 129.60 | 122.20 | 128.00 | 128.00 | 172 |
| 2022-06-30 | 126.60 | 126.60 | 125.00 | 125.00 | 125.00 | 16 |
| 2022-06-29 | 123.00 | 126.60 | 122.60 | 126.60 | 126.60 | 130 |
| 2022-06-28 | 126.00 | 129.80 | 122.20 | 125.60 | 125.60 | 54 |
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.