Ice Code Games S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-02	0.282	0.315	0.267	0.287	0.287	114,814
2023-12-29	0.256	0.279	0.251	0.265	0.265	42,175
2023-12-28	0.257	0.281	0.256	0.281	0.281	15,100
2023-12-27	0.265	0.273	0.254	0.273	0.273	40,331
2023-12-22	0.265	0.284	0.265	0.284	0.284	13,508
2023-12-21	0.282	0.284	0.282	0.282	0.282	2,572
2023-12-20	0.265	0.282	0.265	0.282	0.282	10,748
2023-12-19	0.265	0.280	0.265	0.272	0.272	22,795
2023-12-18	0.279	0.302	0.251	0.288	0.288	90,384
2023-12-15	0.282	0.298	0.282	0.298	0.298	17,825
2023-12-14	0.299	0.299	0.299	0.299	0.299	2,268
2023-12-13	0.304	0.304	0.304	0.304	0.304	1
2023-12-11	0.283	0.302	0.283	0.302	0.302	2,315
2023-12-08	0.291	0.303	0.283	0.302	0.302	16,633
2023-12-07	0.293	0.307	0.293	0.307	0.307	11,241
2023-12-06	0.294	0.294	0.293	0.293	0.293	19,073
2023-12-05	0.294	0.304	0.294	0.294	0.294	9,194
2023-12-04	0.294	0.304	0.294	0.304	0.304	3,533
2023-12-01	0.300	0.309	0.300	0.309	0.309	5,946
2023-11-28	0.300	0.300	0.287	0.300	0.300	6,433
2023-11-27	0.307	0.307	0.287	0.307	0.307	7,049
2023-11-24	0.292	0.300	0.292	0.300	0.300	2,946
2023-11-22	0.292	0.307	0.292	0.307	0.307	183
2023-11-21	0.291	0.307	0.291	0.307	0.307	523
2023-11-20	0.286	0.307	0.286	0.307	0.307	2,848
2023-11-17	0.286	0.307	0.286	0.307	0.307	353
2023-11-15	0.286	0.309	0.286	0.307	0.307	4,161
2023-11-13	0.309	0.321	0.309	0.309	0.309	15,766
2023-11-09	0.309	0.309	0.284	0.309	0.309	3,087
2023-11-07	0.294	0.309	0.294	0.309	0.309	314
2023-11-06	0.331	0.331	0.300	0.325	0.325	9,892
2023-11-03	0.309	0.334	0.309	0.331	0.331	12,118
2023-11-02	0.307	0.338	0.307	0.334	0.334	19,525
2023-10-31	0.309	0.343	0.291	0.307	0.307	59,127
2023-10-30	0.317	0.346	0.317	0.346	0.346	5,352
2023-10-26	0.347	0.347	0.309	0.345	0.345	6,013
2023-10-25	0.287	0.344	0.285	0.344	0.344	62,770
2023-10-23	0.307	0.308	0.286	0.305	0.305	6,662
2023-10-20	0.317	0.344	0.307	0.307	0.307	74,820
2023-10-16	0.274	0.307	0.274	0.307	0.307	4,669
2023-10-12	0.306	0.309	0.306	0.309	0.309	3,637
2023-10-11	0.308	0.308	0.265	0.272	0.272	18,407
2023-10-10	0.265	0.309	0.252	0.309	0.309	70,495
2023-10-09	0.287	0.287	0.252	0.256	0.256	119,125
2023-10-06	0.275	0.290	0.274	0.288	0.288	32,356
2023-10-05	0.282	0.290	0.274	0.290	0.290	5,013
2023-10-04	0.275	0.299	0.275	0.294	0.294	18,787
2023-10-03	0.274	0.291	0.274	0.291	0.291	4,992
2023-10-02	0.284	0.304	0.265	0.303	0.303	26,653
2023-09-28	0.289	0.308	0.284	0.308	0.308	1,895
2023-09-27	0.308	0.308	0.308	0.308	0.308	461
2023-09-26	0.308	0.308	0.308	0.308	0.308	1
2023-09-22	0.308	0.309	0.308	0.309	0.309	518
2023-09-20	0.308	0.308	0.308	0.308	0.308	1
2023-09-19	0.308	0.308	0.308	0.308	0.308	2,759
2023-09-15	0.293	0.308	0.293	0.308	0.308	3,529
2023-09-13	0.300	0.309	0.293	0.309	0.309	3,540
2023-09-12	0.309	0.309	0.309	0.309	0.309	3,489
2023-09-11	0.309	0.324	0.309	0.309	0.309	10,578
2023-09-07	0.327	0.327	0.301	0.309	0.309	33,732

← NewerPage 11 of 19 · 1,114 trading daysOlder →

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.