Ice Code Games S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	0.476	0.511	0.441	0.476	0.476	30,000
2022-06-09	0.550	0.550	0.466	0.529	0.529	31,138
2022-06-08	0.559	0.600	0.504	0.554	0.554	38,859
2022-06-07	0.600	0.600	0.600	0.600	0.600	3,403
2022-06-06	0.601	0.601	0.548	0.600	0.600	9,263
2022-06-03	0.626	0.626	0.626	0.626	0.626	1,134
2022-06-02	0.644	0.661	0.601	0.626	0.626	8,851
2022-06-01	0.617	0.644	0.617	0.644	0.644	7,111
2022-05-31	0.644	0.644	0.644	0.644	0.644	1
2022-05-30	0.617	0.635	0.617	0.635	0.635	4,589
2022-05-27	0.608	0.608	0.601	0.601	0.601	2,836
2022-05-26	0.642	0.644	0.608	0.644	0.644	3,401
2022-05-25	0.642	0.642	0.608	0.642	0.642	4,155
2022-05-24	0.642	0.642	0.642	0.642	0.642	454
2022-05-23	0.642	0.642	0.642	0.642	0.642	306
2022-05-20	0.642	0.642	0.642	0.642	0.642	227
2022-05-19	0.608	0.640	0.608	0.640	0.640	4,390
2022-05-18	0.642	0.642	0.617	0.642	0.642	5,077
2022-05-16	0.640	0.642	0.617	0.642	0.642	7,481
2022-05-13	0.617	0.635	0.617	0.635	0.635	839
2022-05-12	0.635	0.635	0.635	0.635	0.635	3,278
2022-05-11	0.633	0.633	0.633	0.633	0.633	4,205
2022-05-10	0.582	0.617	0.582	0.617	0.617	3,079
2022-05-09	0.635	0.635	0.577	0.617	0.617	17,553
2022-05-06	0.705	0.749	0.573	0.640	0.640	115,007
2022-05-05	0.749	0.765	0.749	0.765	0.765	1,476
2022-05-02	0.704	0.765	0.652	0.758	0.758	18,811
2022-04-29	0.741	0.741	0.679	0.705	0.705	14,538
2022-04-27	0.749	0.785	0.709	0.776	0.776	9,289
2022-04-26	0.793	0.793	0.793	0.793	0.793	1,849
2022-04-25	0.811	0.838	0.811	0.838	0.838	6,242
2022-04-22	0.802	0.836	0.802	0.802	0.802	3,006
2022-04-21	0.802	0.838	0.802	0.836	0.836	1,817
2022-04-20	0.838	0.838	0.802	0.838	0.838	24,268
2022-04-19	0.846	0.935	0.846	0.899	0.899	13,150
2022-04-14	0.749	0.882	0.749	0.846	0.846	27,202
2022-04-13	0.758	0.908	0.749	0.802	0.802	42,483
2022-04-12	0.747	0.758	0.747	0.758	0.758	11,349
2022-04-11	0.742	0.745	0.742	0.745	0.745	13,612
2022-04-08	0.705	0.741	0.705	0.741	0.741	5,553
2022-04-07	0.742	0.742	0.732	0.741	0.741	568
2022-04-06	0.747	0.747	0.709	0.741	0.741	5,933
2022-04-05	0.741	0.785	0.709	0.741	0.741	11,493
2022-04-04	0.758	0.758	0.732	0.749	0.749	5,770
2022-04-01	0.758	0.792	0.758	0.792	0.792	3,404
2022-03-31	0.749	0.792	0.749	0.792	0.792	5,855
2022-03-30	0.785	0.792	0.705	0.747	0.747	34,381
2022-03-29	0.793	0.843	0.793	0.793	0.793	5,450
2022-03-28	0.793	0.832	0.793	0.793	0.793	9,880
2022-03-25	0.845	0.845	0.793	0.793	0.793	21,726
2022-03-24	0.872	0.872	0.785	0.845	0.845	30,349
2022-03-23	0.860	0.860	0.829	0.855	0.855	4,764
2022-03-22	0.830	0.872	0.830	0.872	0.872	2
2022-03-21	0.882	0.882	0.838	0.872	0.872	24,418
2022-03-18	0.906	0.906	0.811	0.873	0.873	45,076
2022-03-17	0.882	0.922	0.882	0.906	0.906	19,254
2022-03-16	0.882	0.926	0.846	0.922	0.922	19,399
2022-03-15	0.846	0.882	0.846	0.882	0.882	1,439
2022-03-14	0.846	0.882	0.846	0.882	0.882	2
2022-03-11	0.838	0.882	0.838	0.882	0.882	77

← NewerPage 17 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.