Ice Code Games S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	0.408	0.428	0.408	0.428	0.428	3,415
2022-09-05	0.407	0.432	0.406	0.430	0.430	39,686
2022-09-02	0.429	0.438	0.406	0.438	0.438	41,285
2022-09-01	0.448	0.448	0.406	0.431	0.431	37,819
2022-08-31	0.450	0.453	0.430	0.440	0.440	44,044
2022-08-30	0.453	0.474	0.435	0.451	0.451	179,352
2022-08-29	0.508	0.508	0.458	0.476	0.476	25,108
2022-08-26	0.478	0.508	0.466	0.494	0.494	70,899
2022-08-25	0.520	0.529	0.476	0.513	0.513	16,449
2022-08-24	0.524	0.524	0.494	0.517	0.517	43,022
2022-08-23	0.520	0.554	0.469	0.525	0.525	184,259
2022-08-22	0.529	0.545	0.504	0.534	0.534	126,948
2022-08-19	0.543	0.552	0.529	0.543	0.543	58,706
2022-08-18	0.573	0.573	0.529	0.548	0.548	299,244
2022-08-17	0.644	0.656	0.547	0.578	0.578	251,065
2022-08-16	0.582	0.695	0.582	0.635	0.635	1,148,276
2022-08-12	0.619	0.633	0.548	0.562	0.562	385,676
2022-08-11	0.651	0.651	0.592	0.622	0.622	248,569
2022-08-10	0.615	0.679	0.578	0.652	0.652	638,372
2022-08-09	0.714	0.741	0.600	0.615	0.615	758,143
2022-08-08	0.793	1.005	0.661	0.705	0.705	1,918,931
2022-08-05	0.600	0.882	0.564	0.882	0.882	1,523,388
2022-08-04	0.501	0.527	0.432	0.432	0.432	281,710
2022-08-03	0.529	0.529	0.428	0.476	0.476	153,589
2022-08-02	0.638	0.638	0.529	0.529	0.529	89,747
2022-08-01	0.617	0.640	0.582	0.635	0.635	32,223
2022-07-29	0.638	0.644	0.617	0.640	0.640	31,984
2022-07-28	0.573	0.638	0.573	0.638	0.638	12,436
2022-07-27	0.573	0.573	0.531	0.571	0.571	39,202
2022-07-26	0.617	0.617	0.600	0.600	0.600	14,834
2022-07-25	0.644	0.705	0.600	0.617	0.617	74,141
2022-07-22	0.573	0.652	0.573	0.626	0.626	131,778
2022-07-21	0.573	0.578	0.555	0.573	0.573	28,619
2022-07-20	0.529	0.578	0.529	0.573	0.573	44,128
2022-07-19	0.529	0.529	0.529	0.529	0.529	3,284
2022-07-18	0.529	0.529	0.529	0.529	0.529	11,376
2022-07-15	0.529	0.529	0.529	0.529	0.529	228
2022-07-14	0.529	0.538	0.485	0.538	0.538	31,988
2022-07-13	0.483	0.538	0.483	0.487	0.487	29,111
2022-07-12	0.503	0.527	0.485	0.485	0.485	13,869
2022-07-11	0.503	0.503	0.503	0.503	0.503	987
2022-07-08	0.503	0.503	0.503	0.503	0.503	23
2022-07-07	0.485	0.503	0.446	0.503	0.503	6,643
2022-07-06	0.485	0.538	0.485	0.529	0.529	12,213
2022-07-05	0.527	0.529	0.485	0.529	0.529	8,201
2022-07-04	0.511	0.527	0.511	0.527	0.527	5,533
2022-07-01	0.483	0.511	0.483	0.511	0.511	9,564
2022-06-30	0.441	0.483	0.441	0.483	0.483	125
2022-06-29	0.460	0.476	0.460	0.476	0.476	4,413
2022-06-28	0.450	0.485	0.441	0.476	0.476	22,864
2022-06-27	0.485	0.485	0.441	0.450	0.450	7,425
2022-06-24	0.485	0.485	0.441	0.485	0.485	9,416
2022-06-23	0.485	0.485	0.485	0.485	0.485	11,343
2022-06-22	0.485	0.485	0.485	0.485	0.485	5,672
2022-06-21	0.485	0.494	0.485	0.494	0.494	2,836
2022-06-20	0.485	0.485	0.485	0.485	0.485	7,146
2022-06-17	0.485	0.485	0.485	0.485	0.485	6,596
2022-06-15	0.485	0.494	0.467	0.485	0.485	22,685
2022-06-14	0.441	0.492	0.440	0.492	0.492	12,928
2022-06-13	0.510	0.511	0.409	0.414	0.414	34,963

← NewerPage 16 of 19 · 1,119 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.