Creotech Instruments S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 199.50 | 199.50 | 194.00 | 195.00 | 195.00 | 5,485 |
| 2025-02-13 | 186.50 | 199.50 | 181.50 | 199.50 | 199.50 | 14,510 |
| 2025-02-12 | 185.50 | 191.00 | 185.50 | 188.50 | 188.50 | 2,006 |
| 2025-02-11 | 190.00 | 190.00 | 186.00 | 187.00 | 187.00 | 1,135 |
| 2025-02-10 | 190.50 | 191.50 | 186.50 | 189.50 | 189.50 | 2,137 |
| 2025-02-07 | 191.00 | 192.50 | 185.00 | 190.00 | 190.00 | 1,597 |
| 2025-02-06 | 187.00 | 192.50 | 187.00 | 190.50 | 190.50 | 2,317 |
| 2025-02-05 | 177.00 | 189.00 | 172.50 | 186.50 | 186.50 | 2,267 |
| 2025-02-04 | 181.00 | 185.00 | 179.00 | 181.50 | 181.50 | 3,304 |
| 2025-02-03 | 181.00 | 181.00 | 172.00 | 178.00 | 178.00 | 3,778 |
| 2025-01-31 | 181.50 | 183.00 | 179.00 | 180.50 | 180.50 | 1,494 |
| 2025-01-30 | 183.00 | 186.50 | 180.00 | 180.00 | 180.00 | 1,124 |
| 2025-01-29 | 182.00 | 183.00 | 179.50 | 183.00 | 183.00 | 1,481 |
| 2025-01-28 | 184.00 | 186.50 | 181.00 | 182.00 | 182.00 | 1,102 |
| 2025-01-27 | 188.00 | 188.00 | 181.00 | 184.00 | 184.00 | 1,988 |
| 2025-01-24 | 189.00 | 189.00 | 186.00 | 187.50 | 187.50 | 1,518 |
| 2025-01-23 | 185.00 | 190.50 | 185.00 | 189.50 | 189.50 | 1,751 |
| 2025-01-22 | 185.50 | 189.00 | 183.00 | 185.00 | 185.00 | 5,424 |
| 2025-01-21 | 191.00 | 191.50 | 183.00 | 186.50 | 186.50 | 3,919 |
| 2025-01-20 | 198.00 | 199.00 | 187.00 | 191.00 | 191.00 | 4,857 |
| 2025-01-17 | 192.00 | 199.00 | 191.00 | 197.50 | 197.50 | 6,388 |
| 2025-01-16 | 187.00 | 194.00 | 184.00 | 190.00 | 190.00 | 4,029 |
| 2025-01-15 | 184.50 | 189.00 | 183.00 | 187.00 | 187.00 | 1,348 |
| 2025-01-14 | 186.00 | 189.00 | 184.00 | 184.00 | 184.00 | 1,526 |
| 2025-01-13 | 179.50 | 187.50 | 174.50 | 185.50 | 185.50 | 3,896 |
| 2025-01-10 | 176.50 | 191.00 | 176.50 | 177.00 | 177.00 | 5,597 |
| 2025-01-09 | 170.00 | 179.50 | 170.00 | 176.50 | 176.50 | 4,071 |
| 2025-01-08 | 171.00 | 178.00 | 165.00 | 167.50 | 167.50 | 2,668 |
| 2025-01-07 | 162.00 | 171.00 | 156.00 | 170.00 | 170.00 | 4,662 |
| 2025-01-03 | 174.00 | 174.50 | 152.50 | 161.00 | 161.00 | 9,184 |
| 2025-01-02 | 173.00 | 174.00 | 169.50 | 173.00 | 173.00 | 1,322 |
| 2024-12-30 | 169.00 | 173.00 | 166.00 | 173.00 | 173.00 | 2,279 |
| 2024-12-27 | 174.00 | 174.00 | 164.50 | 167.00 | 167.00 | 2,900 |
| 2024-12-23 | 173.50 | 174.00 | 165.50 | 174.00 | 174.00 | 8,752 |
| 2024-12-20 | 153.00 | 184.50 | 151.00 | 174.00 | 174.00 | 37,576 |
| 2024-12-19 | 151.50 | 154.50 | 148.00 | 150.50 | 150.50 | 3,684 |
| 2024-12-18 | 152.00 | 152.00 | 149.00 | 152.00 | 152.00 | 3,153 |
| 2024-12-17 | 151.00 | 152.00 | 149.00 | 152.00 | 152.00 | 3,611 |
| 2024-12-16 | 149.00 | 153.00 | 149.00 | 150.00 | 150.00 | 3,853 |
| 2024-12-13 | 150.00 | 151.00 | 149.00 | 150.00 | 150.00 | 1,176 |
| 2024-12-12 | 152.00 | 153.00 | 149.00 | 151.00 | 151.00 | 1,662 |
| 2024-12-11 | 152.00 | 153.00 | 149.00 | 151.00 | 151.00 | 1,431 |
| 2024-12-10 | 152.00 | 153.00 | 149.00 | 152.00 | 152.00 | 1,976 |
| 2024-12-09 | 150.50 | 153.50 | 147.00 | 152.00 | 152.00 | 1,386 |
| 2024-12-06 | 148.50 | 149.50 | 145.00 | 148.00 | 148.00 | 2,788 |
| 2024-12-05 | 149.50 | 150.00 | 145.00 | 148.00 | 148.00 | 1,254 |
| 2024-12-04 | 145.00 | 150.00 | 144.00 | 149.50 | 149.50 | 680 |
| 2024-12-03 | 145.00 | 146.50 | 142.00 | 145.00 | 145.00 | 430 |
| 2024-12-02 | 142.50 | 145.00 | 141.00 | 145.00 | 145.00 | 792 |
| 2024-11-29 | 146.50 | 146.50 | 141.00 | 144.00 | 144.00 | 624 |
| 2024-11-28 | 149.50 | 149.50 | 142.50 | 146.00 | 146.00 | 965 |
| 2024-11-27 | 149.50 | 150.50 | 148.00 | 150.00 | 150.00 | 906 |
| 2024-11-26 | 149.00 | 150.50 | 148.00 | 150.50 | 150.50 | 702 |
| 2024-11-25 | 148.50 | 154.50 | 148.50 | 152.00 | 152.00 | 533 |
| 2024-11-22 | 150.50 | 151.00 | 148.00 | 150.50 | 150.50 | 904 |
| 2024-11-21 | 151.50 | 151.50 | 149.00 | 150.50 | 150.50 | 232 |
| 2024-11-20 | 149.00 | 152.00 | 144.00 | 150.50 | 150.50 | 1,015 |
| 2024-11-19 | 155.00 | 155.00 | 144.50 | 152.00 | 152.00 | 1,931 |
| 2024-11-18 | 150.00 | 158.00 | 150.00 | 155.00 | 155.00 | 2,894 |
| 2024-11-15 | 152.00 | 152.00 | 146.50 | 150.00 | 150.00 | 511 |
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.