Ice Code Games S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	0.339	0.349	0.337	0.349	0.349	69,808
2022-11-29	0.352	0.353	0.337	0.353	0.353	11,457
2022-11-28	0.383	0.383	0.335	0.361	0.361	32,016
2022-11-25	0.328	0.388	0.328	0.379	0.379	131,843
2022-11-24	0.325	0.328	0.302	0.328	0.328	77,184
2022-11-23	0.318	0.325	0.318	0.325	0.325	5,559
2022-11-22	0.317	0.328	0.317	0.326	0.326	326
2022-11-21	0.317	0.328	0.317	0.328	0.328	13,709
2022-11-18	0.328	0.328	0.313	0.328	0.328	7,120
2022-11-17	0.317	0.328	0.317	0.328	0.328	7,365
2022-11-16	0.318	0.329	0.313	0.329	0.329	9,314
2022-11-15	0.313	0.334	0.313	0.334	0.334	2,164
2022-11-14	0.323	0.335	0.323	0.335	0.335	24,956
2022-11-10	0.315	0.323	0.312	0.323	0.323	38,922
2022-11-09	0.327	0.341	0.309	0.322	0.322	86,643
2022-11-08	0.353	0.353	0.317	0.339	0.339	162,785
2022-11-07	0.370	0.434	0.353	0.360	0.360	272,022
2022-11-04	0.370	0.384	0.361	0.384	0.384	37,285
2022-11-03	0.388	0.388	0.361	0.384	0.384	31,119
2022-11-02	0.335	0.379	0.326	0.379	0.379	50,261
2022-10-31	0.353	0.353	0.353	0.353	0.353	2,133
2022-10-28	0.335	0.353	0.335	0.353	0.353	9,725
2022-10-27	0.337	0.361	0.335	0.361	0.361	20,205
2022-10-26	0.335	0.353	0.326	0.353	0.353	39,419
2022-10-25	0.353	0.361	0.282	0.361	0.361	152,905
2022-10-24	0.361	0.361	0.353	0.361	0.361	772
2022-10-21	0.361	0.361	0.361	0.361	0.361	13,952
2022-10-20	0.361	0.361	0.361	0.361	0.361	1
2022-10-19	0.349	0.361	0.349	0.361	0.361	24,394
2022-10-18	0.335	0.349	0.335	0.347	0.347	25,158
2022-10-17	0.343	0.343	0.335	0.342	0.342	8,030
2022-10-14	0.344	0.344	0.335	0.343	0.343	24,955
2022-10-13	0.347	0.347	0.347	0.347	0.347	2,722
2022-10-12	0.350	0.350	0.329	0.348	0.348	3,739
2022-10-11	0.350	0.350	0.336	0.347	0.347	8,268
2022-10-10	0.350	0.350	0.350	0.350	0.350	1
2022-10-07	0.335	0.343	0.335	0.342	0.342	27,963
2022-10-06	0.339	0.343	0.326	0.339	0.339	16,828
2022-10-05	0.404	0.404	0.326	0.326	0.326	297,832
2022-10-04	0.393	0.404	0.388	0.404	0.404	19,160
2022-10-03	0.379	0.399	0.370	0.392	0.392	8,303
2022-09-30	0.383	0.406	0.379	0.405	0.405	23,652
2022-09-29	0.388	0.421	0.381	0.406	0.406	7,399
2022-09-28	0.379	0.414	0.379	0.409	0.409	16,432
2022-09-27	0.432	0.432	0.406	0.422	0.422	4,805
2022-09-26	0.421	0.423	0.361	0.423	0.423	20,663
2022-09-23	0.363	0.434	0.337	0.434	0.434	196,037
2022-09-22	0.361	0.384	0.361	0.384	0.384	12,532
2022-09-21	0.379	0.384	0.378	0.384	0.384	2,903
2022-09-20	0.387	0.387	0.361	0.385	0.385	30,225
2022-09-19	0.386	0.388	0.357	0.388	0.388	47,169
2022-09-16	0.387	0.387	0.387	0.387	0.387	3,335
2022-09-15	0.381	0.396	0.360	0.384	0.384	31,311
2022-09-14	0.384	0.403	0.381	0.398	0.398	2,066
2022-09-13	0.406	0.406	0.384	0.403	0.403	67,972
2022-09-12	0.432	0.432	0.397	0.421	0.421	39,906
2022-09-09	0.431	0.432	0.414	0.432	0.432	13,632
2022-09-08	0.436	0.436	0.407	0.432	0.432	6,193
2022-09-07	0.406	0.438	0.406	0.407	0.407	15,893
2022-09-06	0.408	0.428	0.408	0.428	0.428	3,415

← NewerPage 15 of 19 · 1,118 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.