Creotech Instruments S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 153.00 | 155.00 | 140.00 | 153.00 | 153.00 | 5,660 |
| 2024-11-13 | 156.00 | 158.00 | 154.00 | 155.00 | 155.00 | 1,132 |
| 2024-11-12 | 160.00 | 160.00 | 155.00 | 157.00 | 157.00 | 1,653 |
| 2024-11-08 | 160.50 | 162.50 | 155.50 | 159.00 | 159.00 | 1,203 |
| 2024-11-07 | 157.50 | 161.00 | 152.50 | 159.00 | 159.00 | 2,136 |
| 2024-11-06 | 155.50 | 158.00 | 152.50 | 157.50 | 157.50 | 1,397 |
| 2024-11-05 | 152.00 | 155.50 | 150.00 | 154.00 | 154.00 | 1,739 |
| 2024-11-04 | 149.00 | 154.50 | 147.00 | 152.00 | 152.00 | 1,005 |
| 2024-10-31 | 148.50 | 153.50 | 142.00 | 147.00 | 147.00 | 2,873 |
| 2024-10-30 | 152.50 | 158.50 | 149.00 | 149.00 | 149.00 | 2,838 |
| 2024-10-29 | 145.50 | 157.50 | 145.00 | 152.00 | 152.00 | 4,403 |
| 2024-10-28 | 136.50 | 145.00 | 136.00 | 145.00 | 145.00 | 2,281 |
| 2024-10-25 | 129.50 | 136.00 | 128.00 | 136.00 | 136.00 | 1,905 |
| 2024-10-24 | 125.00 | 130.00 | 124.50 | 128.00 | 128.00 | 4,617 |
| 2024-10-23 | 125.00 | 132.00 | 124.00 | 129.00 | 129.00 | 2,104 |
| 2024-10-22 | 127.00 | 128.50 | 123.00 | 125.00 | 125.00 | 1,023 |
| 2024-10-21 | 130.50 | 130.50 | 122.00 | 125.00 | 125.00 | 3,230 |
| 2024-10-18 | 128.50 | 132.00 | 123.50 | 129.00 | 129.00 | 1,527 |
| 2024-10-17 | 130.50 | 133.00 | 123.00 | 125.50 | 125.50 | 4,303 |
| 2024-10-16 | 131.00 | 135.50 | 128.00 | 131.50 | 131.50 | 5,468 |
| 2024-10-15 | 128.00 | 131.00 | 115.50 | 130.50 | 130.50 | 22,646 |
| 2024-10-14 | 132.50 | 133.00 | 125.00 | 126.50 | 126.50 | 6,379 |
| 2024-10-11 | 134.00 | 135.00 | 122.50 | 128.50 | 128.50 | 12,043 |
| 2024-10-10 | 140.00 | 140.00 | 134.00 | 135.00 | 135.00 | 2,741 |
| 2024-10-09 | 142.50 | 143.00 | 136.00 | 140.00 | 140.00 | 3,984 |
| 2024-10-08 | 141.00 | 141.50 | 135.00 | 141.50 | 141.50 | 2,711 |
| 2024-10-07 | 142.00 | 144.50 | 133.50 | 141.00 | 141.00 | 5,386 |
| 2024-10-04 | 140.50 | 142.50 | 132.50 | 142.00 | 142.00 | 3,167 |
| 2024-10-03 | 147.00 | 147.50 | 129.00 | 140.50 | 140.50 | 11,278 |
| 2024-10-02 | 143.00 | 148.50 | 140.00 | 147.00 | 147.00 | 5,289 |
| 2024-10-01 | 156.00 | 156.00 | 140.50 | 143.00 | 143.00 | 19,472 |
| 2024-09-30 | 165.50 | 169.50 | 157.50 | 160.50 | 160.50 | 6,625 |
| 2024-09-27 | 173.50 | 173.50 | 164.50 | 170.00 | 170.00 | 2,665 |
| 2024-09-26 | 170.00 | 173.00 | 167.00 | 170.50 | 170.50 | 1,393 |
| 2024-09-25 | 171.50 | 174.00 | 167.00 | 170.00 | 170.00 | 2,915 |
| 2024-09-24 | 170.00 | 179.00 | 170.00 | 173.50 | 173.50 | 1,411 |
| 2024-09-23 | 182.00 | 182.00 | 165.00 | 170.00 | 170.00 | 3,291 |
| 2024-09-20 | 183.50 | 183.50 | 175.00 | 175.00 | 175.00 | 1,575 |
| 2024-09-19 | 183.00 | 187.50 | 170.00 | 184.00 | 184.00 | 3,210 |
| 2024-09-18 | 187.00 | 187.00 | 183.00 | 183.00 | 183.00 | 410 |
| 2024-09-17 | 187.50 | 189.50 | 184.50 | 187.00 | 187.00 | 701 |
| 2024-09-16 | 185.50 | 190.00 | 185.50 | 187.50 | 187.50 | 701 |
| 2024-09-13 | 190.50 | 190.50 | 184.50 | 185.00 | 185.00 | 1,384 |
| 2024-09-12 | 190.00 | 191.00 | 187.00 | 190.00 | 190.00 | 742 |
| 2024-09-11 | 193.00 | 193.00 | 189.00 | 190.00 | 190.00 | 4,293 |
| 2024-09-10 | 191.00 | 192.50 | 187.00 | 192.50 | 192.50 | 2,807 |
| 2024-09-09 | 191.50 | 191.50 | 182.50 | 190.00 | 190.00 | 3,242 |
| 2024-09-06 | 187.50 | 189.00 | 184.00 | 189.00 | 189.00 | 1,878 |
| 2024-09-05 | 188.00 | 188.00 | 183.50 | 187.50 | 187.50 | 3,013 |
| 2024-09-04 | 179.00 | 192.50 | 175.00 | 187.50 | 187.50 | 6,318 |
| 2024-09-03 | 171.00 | 198.00 | 169.50 | 179.50 | 179.50 | 39,961 |
| 2024-09-02 | 170.00 | 173.00 | 169.00 | 170.00 | 170.00 | 5,701 |
| 2024-08-30 | 173.50 | 174.00 | 168.00 | 170.00 | 170.00 | 6,601 |
| 2024-08-29 | 175.00 | 175.00 | 170.00 | 173.50 | 173.50 | 3,410 |
| 2024-08-28 | 180.00 | 180.00 | 170.00 | 175.00 | 175.00 | 4,754 |
| 2024-08-27 | 179.00 | 184.00 | 177.00 | 180.00 | 180.00 | 5,586 |
| 2024-08-26 | 167.50 | 192.00 | 167.00 | 177.00 | 177.00 | 48,825 |
| 2024-08-23 | 234.00 | 235.00 | 230.00 | 232.00 | 232.00 | 4,983 |
| 2024-08-22 | 230.00 | 237.00 | 230.00 | 233.00 | 233.00 | 2,132 |
| 2024-08-21 | 233.00 | 235.00 | 229.00 | 233.00 | 233.00 | 13,608 |
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.