Ice Code Games S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.327	0.327	0.301	0.309	0.309	33,732
2023-09-06	0.309	0.326	0.309	0.326	0.326	1,453
2023-09-05	0.309	0.334	0.309	0.330	0.330	5,972
2023-09-04	0.341	0.342	0.341	0.342	0.342	3,087
2023-09-01	0.317	0.342	0.309	0.342	0.342	7,488
2023-08-31	0.344	0.347	0.301	0.347	0.347	11,047
2023-08-30	0.326	0.351	0.318	0.350	0.350	15,239
2023-08-29	0.351	0.351	0.349	0.349	0.349	807
2023-08-28	0.342	0.351	0.309	0.350	0.350	28,182
2023-08-23	0.310	0.342	0.309	0.342	0.342	1,502
2023-08-22	0.344	0.344	0.342	0.342	0.342	285
2023-08-21	0.317	0.335	0.309	0.335	0.335	693
2023-08-16	0.342	0.342	0.309	0.337	0.337	20,833
2023-08-14	0.286	0.342	0.286	0.335	0.335	82,933
2023-08-11	0.309	0.309	0.309	0.309	0.309	57
2023-08-10	0.317	0.324	0.309	0.309	0.309	11,757
2023-08-09	0.309	0.325	0.309	0.325	0.325	1,878
2023-08-08	0.305	0.325	0.300	0.325	0.325	27,765
2023-08-07	0.294	0.308	0.294	0.308	0.308	11,196
2023-08-04	0.294	0.294	0.291	0.294	0.294	12,881
2023-08-03	0.290	0.295	0.280	0.280	0.280	17,074
2023-08-02	0.324	0.324	0.265	0.266	0.266	89,494
2023-08-01	0.324	0.324	0.324	0.324	0.324	883
2023-07-31	0.309	0.324	0.309	0.324	0.324	3,404
2023-07-28	0.324	0.324	0.309	0.324	0.324	71
2023-07-27	0.309	0.324	0.309	0.324	0.324	6,239
2023-07-26	0.291	0.309	0.286	0.309	0.309	48,325
2023-07-25	0.309	0.309	0.293	0.309	0.309	4,744
2023-07-24	0.309	0.325	0.309	0.325	0.325	30,834
2023-07-21	0.309	0.325	0.309	0.325	0.325	1,453
2023-07-19	0.325	0.325	0.309	0.325	0.325	10,741
2023-07-18	0.324	0.325	0.324	0.325	0.325	8,819
2023-07-17	0.304	0.325	0.304	0.325	0.325	13,592
2023-07-14	0.317	0.317	0.317	0.317	0.317	231
2023-07-12	0.289	0.299	0.289	0.299	0.299	8,270
2023-07-11	0.306	0.306	0.299	0.299	0.299	7,525
2023-07-10	0.307	0.307	0.287	0.289	0.289	47,573
2023-07-07	0.291	0.317	0.287	0.287	0.287	46,194
2023-07-06	0.295	0.317	0.295	0.317	0.317	10,620
2023-07-05	0.309	0.309	0.309	0.309	0.309	3,439
2023-07-04	0.309	0.309	0.309	0.309	0.309	1,978
2023-07-03	0.309	0.324	0.309	0.309	0.309	37,729
2023-06-30	0.309	0.323	0.309	0.309	0.309	14,522
2023-06-29	0.324	0.324	0.324	0.324	0.324	1,134
2023-06-28	0.322	0.322	0.322	0.322	0.322	295
2023-06-27	0.324	0.324	0.324	0.324	0.324	1,134
2023-06-26	0.307	0.324	0.294	0.324	0.324	15,399
2023-06-23	0.298	0.307	0.298	0.307	0.307	7,257
2023-06-21	0.302	0.306	0.289	0.301	0.301	57,383
2023-06-20	0.313	0.324	0.301	0.309	0.309	119,911
2023-06-19	0.325	0.325	0.325	0.325	0.325	8,253
2023-06-16	0.325	0.325	0.313	0.317	0.317	1,721
2023-06-15	0.323	0.323	0.323	0.323	0.323	1,818
2023-06-14	0.323	0.323	0.323	0.323	0.323	551
2023-06-13	0.317	0.323	0.317	0.323	0.323	7,268
2023-06-07	0.323	0.323	0.323	0.323	0.323	113
2023-06-06	0.317	0.324	0.317	0.324	0.324	14,367
2023-06-05	0.311	0.317	0.311	0.317	0.317	239
2023-06-02	0.309	0.328	0.309	0.326	0.326	5,271
2023-05-31	0.325	0.325	0.325	0.325	0.325	306

← NewerPage 12 of 19 · 1,115 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.