Creotech Instruments S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 604.00 | 607.00 | 582.00 | 596.00 | 596.00 | 15,878 |
| 2026-01-30 | 602.00 | 629.00 | 592.00 | 618.00 | 618.00 | 13,617 |
| 2026-01-29 | 615.00 | 620.00 | 603.00 | 603.00 | 603.00 | 8,593 |
| 2026-01-28 | 595.00 | 620.00 | 595.00 | 609.00 | 609.00 | 11,613 |
| 2026-01-27 | 578.00 | 594.00 | 570.00 | 592.00 | 592.00 | 5,302 |
| 2026-01-26 | 595.00 | 602.00 | 565.00 | 578.00 | 578.00 | 13,289 |
| 2026-01-23 | 594.00 | 603.00 | 580.00 | 591.00 | 591.00 | 9,582 |
| 2026-01-22 | 545.00 | 610.00 | 545.00 | 593.00 | 593.00 | 20,705 |
| 2026-01-21 | 550.00 | 552.00 | 532.00 | 550.00 | 550.00 | 6,740 |
| 2026-01-20 | 544.00 | 555.00 | 525.00 | 548.00 | 548.00 | 12,864 |
| 2026-01-19 | 516.00 | 549.00 | 512.00 | 541.00 | 541.00 | 14,629 |
| 2026-01-16 | 483.50 | 515.00 | 481.00 | 515.00 | 515.00 | 14,944 |
| 2026-01-15 | 477.00 | 485.00 | 466.00 | 480.00 | 480.00 | 5,292 |
| 2026-01-14 | 482.00 | 485.00 | 464.00 | 477.00 | 477.00 | 5,041 |
| 2026-01-13 | 481.00 | 488.50 | 468.00 | 479.00 | 479.00 | 10,643 |
| 2026-01-12 | 474.00 | 495.00 | 468.00 | 479.00 | 479.00 | 14,662 |
| 2026-01-09 | 441.50 | 468.00 | 434.00 | 468.00 | 468.00 | 17,529 |
| 2026-01-08 | 434.00 | 447.00 | 425.00 | 438.50 | 438.50 | 9,567 |
| 2026-01-07 | 437.00 | 445.00 | 427.50 | 433.00 | 433.00 | 16,992 |
| 2026-01-05 | 425.00 | 437.00 | 420.50 | 435.50 | 435.50 | 11,093 |
| 2026-01-02 | 389.00 | 425.00 | 389.00 | 425.00 | 425.00 | 24,582 |
| 2025-12-30 | 380.00 | 393.50 | 378.50 | 384.00 | 384.00 | 12,950 |
| 2025-12-29 | 369.50 | 383.00 | 369.00 | 380.00 | 380.00 | 14,200 |
| 2025-12-23 | 368.50 | 372.00 | 363.00 | 369.50 | 369.50 | 7,910 |
| 2025-12-22 | 366.00 | 370.00 | 363.50 | 367.00 | 367.00 | 4,874 |
| 2025-12-19 | 352.50 | 364.00 | 352.00 | 364.00 | 364.00 | 6,079 |
| 2025-12-18 | 356.00 | 360.00 | 350.00 | 354.00 | 354.00 | 8,132 |
| 2025-12-17 | 366.00 | 366.00 | 353.50 | 355.00 | 355.00 | 7,729 |
| 2025-12-16 | 373.00 | 373.00 | 361.00 | 366.00 | 366.00 | 5,123 |
| 2025-12-15 | 379.50 | 379.50 | 367.00 | 371.50 | 371.50 | 3,636 |
| 2025-12-12 | 380.00 | 384.00 | 372.00 | 375.50 | 375.50 | 5,358 |
| 2025-12-11 | 381.50 | 383.00 | 371.00 | 380.00 | 380.00 | 2,721 |
| 2025-12-10 | 383.00 | 383.50 | 377.00 | 380.00 | 380.00 | 3,103 |
| 2025-12-09 | 381.00 | 387.00 | 379.00 | 382.00 | 382.00 | 3,186 |
| 2025-12-08 | 374.50 | 383.00 | 374.50 | 379.00 | 379.00 | 2,882 |
| 2025-12-05 | 376.50 | 380.00 | 371.50 | 372.50 | 372.50 | 3,318 |
| 2025-12-04 | 384.00 | 386.00 | 376.00 | 376.50 | 376.50 | 3,046 |
| 2025-12-03 | 382.00 | 389.00 | 379.00 | 379.00 | 379.00 | 4,000 |
| 2025-12-02 | 379.00 | 382.00 | 371.00 | 382.00 | 382.00 | 3,318 |
| 2025-12-01 | 387.50 | 389.00 | 373.50 | 376.00 | 376.00 | 5,920 |
| 2025-11-28 | 393.50 | 393.50 | 375.50 | 379.00 | 379.00 | 9,206 |
| 2025-11-27 | 350.00 | 390.50 | 350.00 | 390.50 | 390.50 | 12,821 |
| 2025-11-26 | 365.00 | 366.00 | 359.00 | 361.50 | 361.50 | 2,761 |
| 2025-11-25 | 360.00 | 363.50 | 355.50 | 359.00 | 359.00 | 2,833 |
| 2025-11-24 | 351.00 | 363.50 | 351.00 | 360.00 | 360.00 | 11,193 |
| 2025-11-21 | 354.00 | 355.50 | 343.50 | 350.00 | 350.00 | 12,455 |
| 2025-11-20 | 361.00 | 367.00 | 354.50 | 362.50 | 362.50 | 5,871 |
| 2025-11-19 | 356.00 | 361.50 | 353.00 | 358.00 | 358.00 | 8,279 |
| 2025-11-18 | 360.50 | 363.00 | 350.00 | 359.00 | 359.00 | 14,826 |
| 2025-11-17 | 373.50 | 377.00 | 363.00 | 365.00 | 365.00 | 6,164 |
| 2025-11-14 | 378.00 | 378.50 | 369.00 | 372.00 | 372.00 | 12,888 |
| 2025-11-13 | 391.00 | 391.00 | 380.00 | 380.00 | 380.00 | 3,719 |
| 2025-11-12 | 395.00 | 395.00 | 384.00 | 390.00 | 390.00 | 5,557 |
| 2025-11-10 | 387.00 | 395.50 | 384.00 | 395.00 | 395.00 | 7,682 |
| 2025-11-07 | 385.50 | 391.50 | 371.00 | 380.50 | 380.50 | 8,586 |
| 2025-11-06 | 387.00 | 387.00 | 380.50 | 381.50 | 381.50 | 1,716 |
| 2025-11-05 | 380.50 | 386.50 | 376.00 | 386.00 | 386.00 | 3,892 |
| 2025-11-04 | 384.00 | 387.50 | 377.00 | 380.50 | 380.50 | 3,569 |
| 2025-11-03 | 383.50 | 390.00 | 379.00 | 384.00 | 384.00 | 5,043 |
| 2025-10-31 | 388.00 | 395.00 | 380.00 | 383.50 | 383.50 | 8,445 |
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.