Creotech Instruments S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 291.00 | 291.00 | 285.00 | 289.00 | 289.00 | 4,061 |
| 2025-08-06 | 292.50 | 294.00 | 288.00 | 292.00 | 292.00 | 1,932 |
| 2025-08-05 | 289.00 | 293.00 | 286.00 | 293.00 | 293.00 | 2,128 |
| 2025-08-04 | 285.00 | 291.50 | 283.00 | 289.00 | 289.00 | 2,625 |
| 2025-08-01 | 288.00 | 292.00 | 282.00 | 289.00 | 289.00 | 4,188 |
| 2025-07-31 | 297.50 | 297.50 | 287.00 | 288.50 | 288.50 | 2,130 |
| 2025-07-30 | 288.50 | 298.50 | 286.50 | 298.50 | 298.50 | 3,049 |
| 2025-07-29 | 286.00 | 289.50 | 284.50 | 288.50 | 288.50 | 1,927 |
| 2025-07-28 | 292.00 | 296.50 | 284.00 | 286.00 | 286.00 | 2,827 |
| 2025-07-25 | 298.00 | 298.00 | 290.00 | 291.50 | 291.50 | 3,466 |
| 2025-07-24 | 295.00 | 300.00 | 292.00 | 298.00 | 298.00 | 1,492 |
| 2025-07-23 | 294.00 | 298.00 | 291.50 | 295.00 | 295.00 | 2,564 |
| 2025-07-22 | 302.00 | 306.50 | 289.00 | 293.00 | 293.00 | 12,801 |
| 2025-07-21 | 306.00 | 308.00 | 301.00 | 301.00 | 301.00 | 5,537 |
| 2025-07-18 | 308.00 | 308.00 | 300.50 | 308.00 | 308.00 | 9,812 |
| 2025-07-17 | 287.00 | 308.00 | 283.50 | 308.00 | 308.00 | 8,529 |
| 2025-07-16 | 282.00 | 288.00 | 280.50 | 286.50 | 286.50 | 2,509 |
| 2025-07-15 | 281.00 | 284.50 | 277.50 | 282.00 | 282.00 | 3,008 |
| 2025-07-14 | 277.00 | 286.00 | 277.00 | 281.00 | 281.00 | 2,632 |
| 2025-07-11 | 281.50 | 283.00 | 275.50 | 277.00 | 277.00 | 3,887 |
| 2025-07-10 | 284.00 | 288.00 | 278.00 | 280.00 | 280.00 | 3,698 |
| 2025-07-09 | 283.50 | 287.00 | 281.00 | 286.00 | 286.00 | 2,974 |
| 2025-07-08 | 290.00 | 290.00 | 282.00 | 284.50 | 284.50 | 2,571 |
| 2025-07-07 | 292.00 | 292.00 | 284.00 | 290.50 | 290.50 | 2,618 |
| 2025-07-04 | 292.00 | 293.00 | 289.00 | 289.50 | 289.50 | 1,007 |
| 2025-07-03 | 294.00 | 295.00 | 289.50 | 292.00 | 292.00 | 2,283 |
| 2025-07-02 | 290.00 | 294.00 | 289.00 | 294.00 | 294.00 | 4,317 |
| 2025-07-01 | 290.00 | 290.00 | 285.00 | 289.50 | 289.50 | 6,543 |
| 2025-06-30 | 285.00 | 290.00 | 285.00 | 288.50 | 288.50 | 2,064 |
| 2025-06-27 | 286.50 | 293.00 | 284.00 | 285.00 | 285.00 | 2,104 |
| 2025-06-26 | 291.50 | 292.50 | 284.00 | 287.00 | 287.00 | 2,633 |
| 2025-06-25 | 292.50 | 294.00 | 289.00 | 291.50 | 291.50 | 4,114 |
| 2025-06-24 | 286.00 | 292.50 | 284.50 | 292.00 | 292.00 | 1,862 |
| 2025-06-23 | 293.00 | 294.00 | 283.00 | 285.50 | 285.50 | 3,585 |
| 2025-06-20 | 283.00 | 294.50 | 281.00 | 294.50 | 294.50 | 6,497 |
| 2025-06-18 | 287.00 | 288.00 | 282.00 | 283.00 | 283.00 | 4,155 |
| 2025-06-17 | 287.00 | 288.00 | 280.50 | 288.00 | 288.00 | 3,722 |
| 2025-06-16 | 281.50 | 288.00 | 280.50 | 287.00 | 287.00 | 2,682 |
| 2025-06-13 | 284.00 | 288.00 | 280.50 | 283.50 | 283.50 | 3,420 |
| 2025-06-12 | 288.00 | 290.00 | 283.00 | 284.00 | 284.00 | 4,058 |
| 2025-06-11 | 291.50 | 292.00 | 284.00 | 288.00 | 288.00 | 2,930 |
| 2025-06-10 | 292.00 | 293.00 | 286.00 | 291.50 | 291.50 | 3,600 |
| 2025-06-09 | 294.00 | 294.00 | 287.50 | 289.00 | 289.00 | 4,190 |
| 2025-06-06 | 294.50 | 295.00 | 286.00 | 295.00 | 295.00 | 4,125 |
| 2025-06-05 | 296.50 | 299.50 | 290.00 | 293.00 | 293.00 | 5,721 |
| 2025-06-04 | 294.00 | 297.50 | 292.00 | 294.00 | 294.00 | 9,941 |
| 2025-06-03 | 301.00 | 303.00 | 289.00 | 293.50 | 293.50 | 5,299 |
| 2025-06-02 | 294.00 | 306.00 | 288.50 | 300.00 | 300.00 | 19,376 |
| 2025-05-30 | 292.50 | 294.00 | 287.50 | 294.00 | 294.00 | 3,037 |
| 2025-05-29 | 293.00 | 297.00 | 291.00 | 292.00 | 292.00 | 2,126 |
| 2025-05-28 | 298.00 | 304.50 | 292.50 | 296.00 | 296.00 | 6,206 |
| 2025-05-27 | 298.00 | 298.00 | 293.50 | 297.50 | 297.50 | 1,281 |
| 2025-05-26 | 290.00 | 302.00 | 290.00 | 298.00 | 298.00 | 8,998 |
| 2025-05-23 | 288.00 | 291.50 | 277.00 | 289.50 | 289.50 | 6,264 |
| 2025-05-22 | 296.00 | 296.00 | 286.50 | 289.00 | 289.00 | 3,373 |
| 2025-05-21 | 297.50 | 297.50 | 285.00 | 296.50 | 296.50 | 3,305 |
| 2025-05-20 | 299.00 | 299.00 | 292.50 | 297.50 | 297.50 | 5,037 |
| 2025-05-19 | 294.00 | 303.50 | 283.50 | 299.00 | 299.00 | 7,207 |
| 2025-05-16 | 299.00 | 302.50 | 292.50 | 296.50 | 296.50 | 4,667 |
| 2025-05-15 | 307.00 | 309.00 | 293.00 | 297.50 | 297.50 | 7,280 |
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.