Creotech Instruments S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 123.00 | 130.00 | 121.20 | 126.00 | 126.00 | 209 |
| 2022-06-24 | 132.00 | 135.00 | 120.00 | 123.00 | 123.00 | 718 |
| 2022-06-23 | 130.00 | 130.00 | 129.20 | 129.40 | 129.40 | 123 |
| 2022-06-22 | 129.00 | 130.00 | 128.40 | 129.20 | 129.20 | 64 |
| 2022-06-21 | 125.00 | 138.00 | 125.00 | 138.00 | 138.00 | 282 |
| 2022-06-20 | 121.00 | 127.00 | 120.00 | 127.00 | 127.00 | 242 |
| 2022-06-17 | 120.40 | 124.00 | 120.00 | 121.00 | 121.00 | 387 |
| 2022-06-15 | 123.00 | 129.00 | 118.00 | 129.00 | 129.00 | 821 |
| 2022-06-14 | 126.60 | 129.40 | 126.20 | 127.00 | 127.00 | 796 |
| 2022-06-13 | 135.00 | 135.00 | 125.00 | 126.60 | 126.60 | 1,138 |
| 2022-06-10 | 136.60 | 138.00 | 130.00 | 136.60 | 136.60 | 379 |
| 2022-06-09 | 134.00 | 138.00 | 132.60 | 138.00 | 138.00 | 389 |
| 2022-06-08 | 131.00 | 135.80 | 130.80 | 135.00 | 135.00 | 82 |
| 2022-06-07 | 134.00 | 134.00 | 130.60 | 132.00 | 132.00 | 219 |
| 2022-06-06 | 131.00 | 136.00 | 130.00 | 136.00 | 136.00 | 229 |
| 2022-06-03 | 132.00 | 136.00 | 132.00 | 133.00 | 133.00 | 350 |
| 2022-06-02 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | 22 |
| 2022-06-01 | 132.00 | 138.00 | 132.00 | 137.00 | 137.00 | 54 |
| 2022-05-31 | 139.60 | 140.00 | 133.00 | 137.00 | 137.00 | 246 |
| 2022-05-30 | 140.00 | 140.00 | 137.60 | 137.60 | 137.60 | 85 |
| 2022-05-27 | 137.80 | 137.80 | 133.00 | 137.60 | 137.60 | 74 |
| 2022-05-26 | 139.80 | 139.80 | 138.00 | 138.00 | 138.00 | 29 |
| 2022-05-25 | 139.80 | 139.80 | 133.00 | 135.00 | 135.00 | 258 |
| 2022-05-24 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 142 |
| 2022-05-23 | 141.60 | 143.00 | 140.00 | 143.00 | 143.00 | 205 |
| 2022-05-20 | 143.60 | 144.80 | 142.00 | 142.00 | 142.00 | 385 |
| 2022-05-19 | 146.20 | 146.20 | 143.00 | 143.00 | 143.00 | 364 |
| 2022-05-18 | 146.80 | 149.80 | 146.80 | 148.00 | 148.00 | 122 |
| 2022-05-17 | 150.80 | 154.40 | 146.80 | 149.00 | 149.00 | 350 |
| 2022-05-16 | 135.20 | 162.00 | 135.20 | 150.00 | 150.00 | 744 |
| 2022-05-13 | 129.80 | 135.00 | 129.80 | 134.80 | 134.80 | 196 |
| 2022-05-12 | 135.00 | 135.00 | 122.00 | 129.80 | 129.80 | 2,418 |
| 2022-05-11 | 139.20 | 139.80 | 135.00 | 139.40 | 139.40 | 656 |
| 2022-05-10 | 139.40 | 142.80 | 139.20 | 140.00 | 140.00 | 202 |
| 2022-05-09 | 136.60 | 144.00 | 136.60 | 143.00 | 143.00 | 142 |
| 2022-05-06 | 147.00 | 149.60 | 139.80 | 145.00 | 145.00 | 582 |
| 2022-05-05 | 149.00 | 149.80 | 149.00 | 149.80 | 149.80 | 154 |
| 2022-05-04 | 146.00 | 149.60 | 146.00 | 149.00 | 149.00 | 153 |
| 2022-05-02 | 151.60 | 154.80 | 149.00 | 149.80 | 149.80 | 282 |
| 2022-04-29 | 149.60 | 155.00 | 149.00 | 151.60 | 151.60 | 191 |
| 2022-04-28 | 149.60 | 149.80 | 149.60 | 149.80 | 149.80 | 70 |
| 2022-04-27 | 151.80 | 151.80 | 145.00 | 149.80 | 149.80 | 388 |
| 2022-04-26 | 155.40 | 159.80 | 150.00 | 150.20 | 150.20 | 188 |
| 2022-04-25 | 156.00 | 156.20 | 149.00 | 149.00 | 149.00 | 948 |
| 2022-04-22 | 155.20 | 160.00 | 155.20 | 158.20 | 158.20 | 132 |
| 2022-04-21 | 153.00 | 157.40 | 151.00 | 155.20 | 155.20 | 241 |
| 2022-04-20 | 157.80 | 158.00 | 151.00 | 151.00 | 151.00 | 515 |
| 2022-04-19 | 159.00 | 163.60 | 151.00 | 153.00 | 153.00 | 755 |
| 2022-04-14 | 165.20 | 165.20 | 159.00 | 159.00 | 159.00 | 466 |
| 2022-04-13 | 170.00 | 170.00 | 160.00 | 163.00 | 163.00 | 112 |
| 2022-04-12 | 160.02 | 165.00 | 160.00 | 160.00 | 160.00 | 252 |
| 2022-04-11 | 168.90 | 169.00 | 160.00 | 160.00 | 160.00 | 506 |
| 2022-04-08 | 165.00 | 168.00 | 164.90 | 165.00 | 165.00 | 878 |
| 2022-04-07 | 165.50 | 169.00 | 163.00 | 163.00 | 163.00 | 388 |
| 2022-04-06 | 175.00 | 175.00 | 167.00 | 170.00 | 170.00 | 123 |
| 2022-04-05 | 179.00 | 179.00 | 170.00 | 170.00 | 170.00 | 706 |
| 2022-04-04 | 173.00 | 185.00 | 168.02 | 179.00 | 179.00 | 1,341 |
| 2022-04-01 | 167.02 | 173.00 | 167.00 | 172.80 | 172.80 | 814 |
| 2022-03-31 | 163.00 | 170.00 | 163.00 | 167.02 | 167.02 | 148 |
| 2022-03-30 | 170.00 | 170.00 | 168.02 | 169.00 | 169.00 | 35 |
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.