Creotech Instruments S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 307.50 | 313.50 | 302.50 | 307.00 | 307.00 | 8,495 |
| 2025-05-13 | 310.00 | 310.00 | 301.50 | 306.50 | 306.50 | 5,897 |
| 2025-05-12 | 313.00 | 318.00 | 306.00 | 311.00 | 311.00 | 8,515 |
| 2025-05-09 | 304.00 | 313.00 | 303.50 | 310.00 | 310.00 | 5,848 |
| 2025-05-08 | 306.00 | 306.00 | 298.00 | 304.00 | 304.00 | 7,874 |
| 2025-05-07 | 292.00 | 318.00 | 292.00 | 306.50 | 306.50 | 16,212 |
| 2025-05-06 | 288.50 | 290.00 | 276.00 | 290.00 | 290.00 | 8,043 |
| 2025-05-05 | 282.50 | 290.00 | 282.50 | 288.00 | 288.00 | 11,741 |
| 2025-05-02 | 267.50 | 284.50 | 267.50 | 282.00 | 282.00 | 8,933 |
| 2025-04-30 | 271.00 | 273.00 | 264.50 | 265.00 | 265.00 | 3,592 |
| 2025-04-29 | 268.00 | 273.00 | 264.00 | 271.00 | 271.00 | 2,001 |
| 2025-04-28 | 276.00 | 276.00 | 262.50 | 268.00 | 268.00 | 5,056 |
| 2025-04-25 | 277.00 | 278.00 | 271.00 | 276.00 | 276.00 | 3,438 |
| 2025-04-24 | 272.00 | 278.00 | 270.00 | 277.00 | 277.00 | 4,944 |
| 2025-04-23 | 275.50 | 276.50 | 261.00 | 273.50 | 273.50 | 11,167 |
| 2025-04-22 | 282.00 | 283.50 | 268.50 | 275.50 | 275.50 | 12,137 |
| 2025-04-17 | 272.00 | 281.50 | 267.00 | 281.00 | 281.00 | 28,069 |
| 2025-04-16 | 245.00 | 265.00 | 245.00 | 265.00 | 265.00 | 15,438 |
| 2025-04-15 | 237.50 | 249.00 | 235.00 | 245.50 | 245.50 | 22,196 |
| 2025-04-14 | 229.50 | 237.00 | 224.00 | 235.00 | 235.00 | 11,710 |
| 2025-04-11 | 234.00 | 234.00 | 220.50 | 222.00 | 222.00 | 13,878 |
| 2025-04-10 | 224.00 | 242.00 | 220.00 | 233.00 | 233.00 | 17,817 |
| 2025-04-09 | 214.00 | 218.50 | 214.00 | 217.50 | 217.50 | 4,135 |
| 2025-04-08 | 213.00 | 225.00 | 213.00 | 219.00 | 219.00 | 7,530 |
| 2025-04-07 | 205.00 | 213.50 | 191.00 | 211.00 | 211.00 | 9,948 |
| 2025-04-04 | 219.00 | 219.50 | 199.40 | 214.00 | 214.00 | 7,616 |
| 2025-04-03 | 219.50 | 224.50 | 216.00 | 219.00 | 219.00 | 5,006 |
| 2025-04-02 | 217.50 | 220.00 | 216.00 | 219.00 | 219.00 | 2,719 |
| 2025-04-01 | 215.00 | 217.00 | 213.50 | 216.00 | 216.00 | 3,740 |
| 2025-03-31 | 213.00 | 218.00 | 212.00 | 212.00 | 212.00 | 11,297 |
| 2025-03-28 | 213.00 | 213.00 | 207.00 | 210.00 | 210.00 | 3,155 |
| 2025-03-27 | 207.00 | 212.00 | 207.00 | 211.00 | 211.00 | 2,223 |
| 2025-03-26 | 210.00 | 213.00 | 204.00 | 210.00 | 210.00 | 1,685 |
| 2025-03-25 | 206.00 | 214.00 | 205.00 | 209.00 | 209.00 | 2,118 |
| 2025-03-24 | 202.00 | 206.00 | 200.00 | 205.00 | 205.00 | 1,407 |
| 2025-03-21 | 203.00 | 203.00 | 198.00 | 198.00 | 198.00 | 2,462 |
| 2025-03-20 | 208.00 | 210.00 | 200.00 | 203.00 | 203.00 | 4,412 |
| 2025-03-19 | 205.00 | 207.00 | 202.00 | 207.00 | 207.00 | 1,307 |
| 2025-03-18 | 209.00 | 214.00 | 202.00 | 205.00 | 205.00 | 4,283 |
| 2025-03-17 | 214.00 | 214.00 | 207.00 | 209.00 | 209.00 | 4,734 |
| 2025-03-14 | 204.00 | 214.00 | 204.00 | 214.00 | 214.00 | 9,566 |
| 2025-03-13 | 201.00 | 204.00 | 195.50 | 202.00 | 202.00 | 6,764 |
| 2025-03-12 | 211.00 | 212.00 | 198.00 | 198.50 | 198.50 | 9,487 |
| 2025-03-11 | 210.00 | 219.00 | 200.00 | 203.00 | 203.00 | 9,354 |
| 2025-03-10 | 198.00 | 215.00 | 198.00 | 208.00 | 208.00 | 14,510 |
| 2025-03-07 | 198.50 | 199.50 | 194.00 | 196.00 | 196.00 | 6,631 |
| 2025-03-06 | 188.50 | 199.00 | 188.00 | 198.00 | 198.00 | 9,302 |
| 2025-03-05 | 188.00 | 192.00 | 185.00 | 188.50 | 188.50 | 2,433 |
| 2025-03-04 | 192.50 | 192.50 | 183.50 | 187.50 | 187.50 | 5,315 |
| 2025-03-03 | 190.50 | 192.00 | 185.50 | 192.00 | 192.00 | 1,676 |
| 2025-02-28 | 190.50 | 192.50 | 185.00 | 191.00 | 191.00 | 1,990 |
| 2025-02-27 | 189.00 | 191.00 | 185.00 | 190.50 | 190.50 | 1,470 |
| 2025-02-26 | 186.00 | 191.00 | 186.00 | 189.50 | 189.50 | 1,672 |
| 2025-02-25 | 192.50 | 195.00 | 180.00 | 184.50 | 184.50 | 3,846 |
| 2025-02-24 | 193.00 | 195.00 | 190.00 | 191.00 | 191.00 | 1,973 |
| 2025-02-21 | 194.50 | 196.00 | 191.00 | 193.00 | 193.00 | 2,779 |
| 2025-02-20 | 194.00 | 195.00 | 191.50 | 193.00 | 193.00 | 3,074 |
| 2025-02-19 | 198.00 | 198.50 | 193.00 | 193.00 | 193.00 | 1,969 |
| 2025-02-18 | 196.50 | 198.00 | 191.00 | 198.00 | 198.00 | 3,707 |
| 2025-02-17 | 198.50 | 198.50 | 193.50 | 196.50 | 196.50 | 2,705 |
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.