Creotech Instruments S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 388.00 | 395.00 | 380.00 | 383.50 | 383.50 | 8,445 |
| 2025-10-30 | 387.50 | 396.00 | 385.00 | 388.00 | 388.00 | 4,024 |
| 2025-10-29 | 407.50 | 407.50 | 391.00 | 396.00 | 396.00 | 8,493 |
| 2025-10-28 | 398.00 | 409.00 | 394.00 | 406.50 | 406.50 | 7,498 |
| 2025-10-27 | 392.00 | 410.00 | 392.00 | 398.00 | 398.00 | 12,245 |
| 2025-10-24 | 391.00 | 399.00 | 385.00 | 391.00 | 391.00 | 3,648 |
| 2025-10-23 | 388.00 | 397.00 | 386.00 | 391.50 | 391.50 | 9,000 |
| 2025-10-22 | 377.50 | 390.00 | 374.50 | 381.00 | 381.00 | 5,185 |
| 2025-10-21 | 372.00 | 390.50 | 371.50 | 377.50 | 377.50 | 12,149 |
| 2025-10-20 | 370.00 | 372.00 | 363.50 | 367.50 | 367.50 | 4,660 |
| 2025-10-17 | 366.50 | 370.50 | 360.50 | 366.50 | 366.50 | 11,371 |
| 2025-10-16 | 375.00 | 379.50 | 364.00 | 366.50 | 366.50 | 9,919 |
| 2025-10-15 | 374.00 | 376.50 | 369.50 | 374.00 | 374.00 | 4,177 |
| 2025-10-14 | 374.00 | 384.00 | 363.00 | 370.00 | 370.00 | 11,002 |
| 2025-10-13 | 381.50 | 385.00 | 371.50 | 374.00 | 374.00 | 9,258 |
| 2025-10-10 | 388.50 | 390.00 | 379.50 | 389.00 | 389.00 | 4,460 |
| 2025-10-09 | 394.50 | 397.00 | 383.50 | 388.50 | 388.50 | 9,568 |
| 2025-10-08 | 386.50 | 395.50 | 377.00 | 394.00 | 394.00 | 14,544 |
| 2025-10-07 | 394.00 | 395.50 | 381.00 | 386.50 | 386.50 | 7,125 |
| 2025-10-06 | 397.00 | 399.00 | 387.00 | 394.00 | 394.00 | 13,545 |
| 2025-10-03 | 385.00 | 398.00 | 383.00 | 396.50 | 396.50 | 24,728 |
| 2025-10-02 | 371.00 | 380.00 | 367.50 | 378.00 | 378.00 | 9,984 |
| 2025-10-01 | 368.50 | 371.00 | 355.00 | 371.00 | 371.00 | 20,126 |
| 2025-09-30 | 368.00 | 380.00 | 367.00 | 369.50 | 369.50 | 25,079 |
| 2025-09-29 | 347.00 | 372.00 | 345.00 | 367.50 | 367.50 | 27,189 |
| 2025-09-26 | 337.00 | 346.00 | 312.00 | 344.50 | 344.50 | 18,677 |
| 2025-09-25 | 339.50 | 341.00 | 333.00 | 335.50 | 335.50 | 3,451 |
| 2025-09-24 | 347.00 | 347.50 | 333.00 | 339.00 | 339.00 | 5,970 |
| 2025-09-23 | 336.00 | 348.00 | 334.00 | 345.00 | 345.00 | 5,673 |
| 2025-09-22 | 341.50 | 341.50 | 330.00 | 336.00 | 336.00 | 6,048 |
| 2025-09-19 | 341.00 | 347.50 | 333.00 | 339.50 | 339.50 | 10,314 |
| 2025-09-18 | 328.50 | 340.00 | 323.50 | 337.00 | 337.00 | 12,688 |
| 2025-09-17 | 332.00 | 332.00 | 326.00 | 328.00 | 328.00 | 4,963 |
| 2025-09-16 | 330.00 | 334.50 | 327.00 | 330.00 | 330.00 | 7,404 |
| 2025-09-15 | 324.00 | 336.50 | 322.50 | 331.00 | 331.00 | 15,602 |
| 2025-09-12 | 313.50 | 327.00 | 311.00 | 324.00 | 324.00 | 10,784 |
| 2025-09-11 | 308.50 | 316.50 | 308.50 | 313.50 | 313.50 | 2,746 |
| 2025-09-10 | 309.00 | 309.00 | 295.00 | 307.00 | 307.00 | 5,461 |
| 2025-09-09 | 317.00 | 317.00 | 302.50 | 310.00 | 310.00 | 4,840 |
| 2025-09-08 | 315.50 | 318.00 | 313.50 | 316.50 | 316.50 | 3,449 |
| 2025-09-05 | 313.00 | 316.50 | 307.50 | 313.50 | 313.50 | 3,036 |
| 2025-09-04 | 314.00 | 317.50 | 309.00 | 313.00 | 313.00 | 4,792 |
| 2025-09-03 | 307.50 | 317.00 | 307.50 | 312.50 | 312.50 | 8,259 |
| 2025-09-02 | 295.00 | 308.00 | 295.00 | 307.00 | 307.00 | 7,866 |
| 2025-09-01 | 287.50 | 299.50 | 287.50 | 293.50 | 293.50 | 6,936 |
| 2025-08-29 | 286.50 | 289.00 | 282.00 | 287.00 | 287.00 | 3,206 |
| 2025-08-28 | 287.50 | 287.50 | 282.00 | 287.00 | 287.00 | 3,085 |
| 2025-08-27 | 290.00 | 290.00 | 287.00 | 289.00 | 289.00 | 769 |
| 2025-08-26 | 295.00 | 296.00 | 286.50 | 290.00 | 290.00 | 5,642 |
| 2025-08-25 | 283.00 | 295.00 | 282.00 | 294.50 | 294.50 | 9,455 |
| 2025-08-22 | 287.50 | 287.50 | 280.00 | 284.00 | 284.00 | 3,837 |
| 2025-08-21 | 285.50 | 287.00 | 282.00 | 287.00 | 287.00 | 1,520 |
| 2025-08-20 | 286.00 | 286.00 | 283.00 | 285.00 | 285.00 | 1,474 |
| 2025-08-19 | 285.00 | 287.50 | 284.00 | 285.50 | 285.50 | 1,903 |
| 2025-08-18 | 284.00 | 287.00 | 283.00 | 285.00 | 285.00 | 1,377 |
| 2025-08-14 | 288.00 | 288.50 | 282.00 | 284.00 | 284.00 | 2,958 |
| 2025-08-13 | 284.00 | 288.50 | 283.00 | 287.50 | 287.50 | 2,177 |
| 2025-08-12 | 288.00 | 288.00 | 282.00 | 283.50 | 283.50 | 2,381 |
| 2025-08-11 | 290.00 | 292.50 | 283.00 | 288.00 | 288.00 | 5,504 |
| 2025-08-08 | 289.00 | 295.50 | 285.00 | 289.50 | 289.50 | 8,952 |
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.