Creotech Instruments S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 170.00 | 170.00 | 168.02 | 169.00 | 169.00 | 35 |
| 2022-03-29 | 170.00 | 172.98 | 168.00 | 170.00 | 170.00 | 259 |
| 2022-03-28 | 169.00 | 172.98 | 169.00 | 172.98 | 172.98 | 1,776 |
| 2022-03-25 | 171.02 | 171.02 | 164.10 | 169.40 | 169.40 | 124 |
| 2022-03-24 | 170.00 | 171.10 | 159.00 | 166.00 | 166.00 | 1,036 |
| 2022-03-23 | 169.00 | 171.98 | 165.00 | 170.00 | 170.00 | 231 |
| 2022-03-22 | 153.80 | 168.90 | 153.80 | 168.00 | 168.00 | 1,518 |
| 2022-03-21 | 152.00 | 153.80 | 150.00 | 153.80 | 153.80 | 236 |
| 2022-03-18 | 149.00 | 153.90 | 149.00 | 152.00 | 152.00 | 610 |
| 2022-03-17 | 154.00 | 154.50 | 150.00 | 152.00 | 152.00 | 268 |
| 2022-03-16 | 144.98 | 155.02 | 144.98 | 152.80 | 152.80 | 1,312 |
| 2022-03-15 | 139.00 | 144.90 | 139.00 | 144.90 | 144.90 | 413 |
| 2022-03-14 | 142.80 | 143.00 | 135.00 | 139.00 | 139.00 | 1,883 |
| 2022-03-11 | 143.50 | 145.98 | 135.00 | 140.00 | 140.00 | 954 |
| 2022-03-10 | 144.98 | 145.00 | 138.00 | 142.98 | 142.98 | 468 |
| 2022-03-09 | 145.00 | 148.92 | 136.06 | 142.10 | 142.10 | 554 |
| 2022-03-08 | 140.02 | 148.00 | 135.02 | 145.00 | 145.00 | 489 |
| 2022-03-07 | 143.50 | 150.00 | 132.02 | 150.00 | 150.00 | 718 |
| 2022-03-04 | 156.00 | 156.00 | 140.00 | 144.00 | 144.00 | 984 |
| 2022-03-03 | 156.98 | 171.98 | 150.00 | 156.00 | 156.00 | 1,539 |
| 2022-03-02 | 139.90 | 155.88 | 139.90 | 154.00 | 154.00 | 2,703 |
| 2022-03-01 | 144.00 | 145.00 | 131.20 | 139.90 | 139.90 | 665 |
| 2022-02-28 | 132.00 | 146.74 | 132.00 | 143.96 | 143.96 | 582 |
| 2022-02-25 | 130.00 | 139.90 | 130.00 | 138.80 | 138.80 | 591 |
| 2022-02-24 | 120.00 | 128.00 | 110.00 | 126.98 | 126.98 | 3,857 |
| 2022-02-23 | 140.00 | 146.78 | 134.70 | 136.30 | 136.30 | 758 |
| 2022-02-22 | 136.00 | 139.90 | 125.40 | 139.90 | 139.90 | 1,009 |
| 2022-02-21 | 143.02 | 144.00 | 138.00 | 139.90 | 139.90 | 1,387 |
| 2022-02-18 | 152.40 | 154.50 | 142.50 | 147.00 | 147.00 | 720 |
| 2022-02-17 | 157.90 | 157.90 | 148.00 | 148.00 | 148.00 | 964 |
| 2022-02-16 | 160.00 | 160.00 | 152.34 | 158.98 | 158.98 | 174 |
| 2022-02-15 | 155.30 | 162.00 | 154.00 | 158.14 | 158.14 | 200 |
| 2022-02-14 | 159.98 | 159.98 | 150.00 | 155.00 | 155.00 | 860 |
| 2022-02-11 | 166.98 | 166.98 | 160.68 | 166.50 | 166.50 | 758 |
| 2022-02-10 | 161.00 | 164.98 | 159.00 | 161.90 | 161.90 | 654 |
| 2022-02-09 | 163.50 | 163.50 | 160.00 | 160.00 | 160.00 | 351 |
| 2022-02-08 | 161.90 | 167.00 | 155.10 | 162.98 | 162.98 | 658 |
| 2022-02-07 | 161.00 | 161.94 | 159.94 | 160.00 | 160.00 | 382 |
| 2022-02-04 | 159.40 | 160.00 | 150.00 | 159.94 | 159.94 | 1,338 |
| 2022-02-03 | 164.00 | 164.20 | 153.10 | 159.40 | 159.40 | 923 |
| 2022-02-02 | 166.00 | 172.00 | 162.40 | 162.40 | 162.40 | 1,267 |
| 2022-02-01 | 154.44 | 165.00 | 154.44 | 163.98 | 163.98 | 3,197 |
| 2022-01-31 | 150.00 | 159.80 | 144.00 | 159.50 | 159.50 | 533 |
| 2022-01-28 | 150.00 | 155.00 | 138.02 | 154.00 | 154.00 | 1,470 |
| 2022-01-27 | 157.88 | 157.88 | 143.20 | 147.00 | 147.00 | 1,749 |
| 2022-01-26 | 154.98 | 164.98 | 154.88 | 158.96 | 158.96 | 2,161 |
| 2022-01-25 | 137.24 | 159.50 | 137.24 | 157.96 | 157.96 | 3,823 |
| 2022-01-24 | 164.00 | 168.00 | 136.14 | 137.24 | 137.24 | 3,640 |
| 2022-01-21 | 166.00 | 175.00 | 163.00 | 163.00 | 163.00 | 1,230 |
| 2022-01-20 | 160.00 | 174.98 | 160.00 | 171.88 | 171.88 | 4,465 |
| 2022-01-19 | 170.02 | 174.00 | 151.02 | 158.00 | 158.00 | 4,143 |
| 2022-01-18 | 135.00 | 183.00 | 130.22 | 177.50 | 177.50 | 10,375 |
| 2022-01-17 | 132.24 | 136.50 | 128.50 | 134.50 | 134.50 | 3,282 |
| 2022-01-14 | 139.00 | 142.00 | 131.00 | 139.50 | 139.50 | 3,248 |
| 2022-01-13 | 123.98 | 143.78 | 119.08 | 139.00 | 139.00 | 5,486 |
| 2022-01-12 | 127.00 | 127.00 | 117.00 | 119.10 | 119.10 | 817 |
| 2022-01-11 | 120.00 | 127.40 | 120.00 | 126.10 | 126.10 | 1,183 |
| 2022-01-10 | 113.00 | 127.00 | 113.00 | 122.00 | 122.00 | 3,975 |
| 2022-01-07 | 112.50 | 115.00 | 109.98 | 112.88 | 112.88 | 797 |
| 2022-01-05 | 113.92 | 114.68 | 108.00 | 112.50 | 112.50 | 1,074 |
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.