Creotech Instruments S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 113.00 | 113.00 | 107.10 | 112.94 | 112.94 | 401 |
| 2022-01-03 | 109.76 | 113.92 | 109.00 | 113.80 | 113.80 | 1,218 |
| 2021-12-30 | 105.50 | 111.98 | 105.50 | 108.00 | 108.00 | 873 |
| 2021-12-29 | 109.88 | 113.50 | 109.58 | 112.50 | 112.50 | 779 |
| 2021-12-28 | 109.88 | 109.88 | 106.48 | 108.00 | 108.00 | 630 |
| 2021-12-27 | 107.98 | 110.00 | 105.12 | 109.90 | 109.90 | 435 |
| 2021-12-23 | 113.40 | 113.40 | 105.00 | 107.98 | 107.98 | 241 |
| 2021-12-22 | 112.00 | 114.00 | 111.98 | 113.00 | 113.00 | 1,211 |
| 2021-12-21 | 107.80 | 114.00 | 106.98 | 109.80 | 109.80 | 1,630 |
| 2021-12-20 | 107.00 | 107.98 | 101.50 | 106.00 | 106.00 | 364 |
| 2021-12-17 | 108.98 | 108.98 | 105.70 | 107.88 | 107.88 | 476 |
| 2021-12-16 | 106.98 | 108.00 | 102.50 | 108.00 | 108.00 | 1,382 |
| 2021-12-15 | 97.970 | 108.78 | 97.000 | 106.98 | 106.98 | 2,601 |
| 2021-12-14 | 96.000 | 98.010 | 92.990 | 95.000 | 95.000 | 709 |
| 2021-12-13 | 95.000 | 95.990 | 93.000 | 95.000 | 95.000 | 1,644 |
| 2021-12-10 | 101.80 | 101.80 | 97.010 | 97.980 | 97.980 | 564 |
| 2021-12-09 | 97.000 | 99.990 | 97.000 | 98.000 | 98.000 | 273 |
| 2021-12-08 | 96.100 | 99.010 | 93.000 | 99.000 | 99.000 | 3,773 |
| 2021-12-07 | 104.48 | 105.50 | 87.600 | 96.000 | 96.000 | 6,590 |
| 2021-12-06 | 105.98 | 106.98 | 103.04 | 106.40 | 106.40 | 310 |
| 2021-12-03 | 106.98 | 109.96 | 105.00 | 106.00 | 106.00 | 423 |
| 2021-12-02 | 111.86 | 111.98 | 101.10 | 106.00 | 106.00 | 719 |
| 2021-12-01 | 108.00 | 110.00 | 107.98 | 110.00 | 110.00 | 767 |
| 2021-11-30 | 103.98 | 112.00 | 103.98 | 108.00 | 108.00 | 1,715 |
| 2021-11-29 | 104.00 | 104.00 | 101.00 | 104.00 | 104.00 | 1,052 |
| 2021-11-26 | 103.04 | 107.90 | 103.00 | 104.00 | 104.00 | 952 |
| 2021-11-25 | 108.70 | 108.70 | 103.50 | 105.00 | 105.00 | 1,221 |
| 2021-11-24 | 108.50 | 108.70 | 104.98 | 108.70 | 108.70 | 811 |
| 2021-11-23 | 106.48 | 108.92 | 101.00 | 105.00 | 105.00 | 813 |
| 2021-11-22 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | 371 |
| 2021-11-19 | 109.00 | 109.00 | 105.00 | 108.00 | 108.00 | 895 |
| 2021-11-18 | 112.98 | 112.98 | 101.10 | 107.50 | 107.50 | 1,995 |
| 2021-11-17 | 112.84 | 113.00 | 107.00 | 110.00 | 110.00 | 573 |
| 2021-11-16 | 117.52 | 119.74 | 107.00 | 111.00 | 111.00 | 1,606 |
| 2021-11-15 | 119.98 | 127.90 | 116.28 | 119.80 | 119.80 | 1,693 |
| 2021-11-12 | 117.00 | 119.00 | 114.32 | 119.00 | 119.00 | 2,609 |
| 2021-11-10 | 118.80 | 119.00 | 113.98 | 117.00 | 117.00 | 2,950 |
| 2021-11-09 | 114.00 | 119.80 | 111.02 | 113.90 | 113.90 | 6,968 |
| 2021-11-08 | 111.76 | 116.80 | 107.00 | 114.00 | 114.00 | 5,443 |
| 2021-11-05 | 103.24 | 116.00 | 100.00 | 109.92 | 109.92 | 3,270 |
| 2021-11-04 | 102.50 | 104.00 | 99.010 | 104.00 | 104.00 | 632 |
| 2021-11-03 | 105.00 | 105.00 | 101.00 | 101.90 | 101.90 | 1,198 |
| 2021-11-02 | 106.00 | 107.00 | 99.000 | 106.88 | 106.88 | 3,202 |
| 2021-10-29 | 108.02 | 108.02 | 101.64 | 107.20 | 107.20 | 2,061 |
| 2021-10-28 | 104.48 | 110.80 | 99.990 | 110.80 | 110.80 | 2,688 |
| 2021-10-27 | 110.90 | 110.90 | 101.00 | 104.48 | 104.48 | 1,761 |
| 2021-10-26 | 113.80 | 114.20 | 108.22 | 111.30 | 111.30 | 2,504 |
| 2021-10-25 | 119.00 | 119.00 | 111.00 | 111.30 | 111.30 | 4,911 |
| 2021-10-22 | 118.96 | 118.96 | 106.30 | 117.00 | 117.00 | 5,435 |
| 2021-10-21 | 100.70 | 120.02 | 96.320 | 114.48 | 114.48 | 9,718 |
| 2021-10-20 | 109.14 | 109.98 | 96.100 | 100.00 | 100.00 | 10,230 |
← NewerPage 21 of 21 · 1,251 trading days
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.