Ice Code Games S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	0.838	0.882	0.838	0.882	0.882	77
2022-03-10	0.908	0.917	0.882	0.882	0.882	3,978
2022-03-09	0.838	0.882	0.838	0.882	0.882	13,052
2022-03-08	0.873	0.873	0.873	0.873	0.873	160
2022-03-07	0.920	0.920	0.838	0.873	0.873	17,082
2022-03-04	0.882	0.922	0.882	0.920	0.920	4,358
2022-03-03	0.864	0.922	0.838	0.922	0.922	7,339
2022-03-02	0.924	0.924	0.882	0.882	0.882	19,534
2022-03-01	0.933	0.933	0.882	0.924	0.924	1,907
2022-02-28	0.882	0.924	0.882	0.924	0.924	856
2022-02-25	0.908	0.950	0.882	0.908	0.908	9,748
2022-02-24	0.970	0.987	0.793	0.908	0.908	43,477
2022-02-23	0.968	1.024	0.968	1.024	1.024	13,387
2022-02-22	0.970	0.987	0.935	0.987	0.987	13,539
2022-02-21	1.014	1.014	0.987	0.987	0.987	3,148
2022-02-18	1.102	1.102	1.014	1.014	1.014	5,550
2022-02-17	1.053	1.102	1.047	1.102	1.102	26,864
2022-02-16	1.014	1.053	1.014	1.049	1.049	18,743
2022-02-15	1.005	1.012	0.942	1.012	1.012	47,680
2022-02-14	0.972	1.003	0.936	1.003	1.003	6,628
2022-02-11	1.005	1.005	0.970	1.005	1.005	6,239
2022-02-10	0.961	1.005	0.926	1.005	1.005	1,095
2022-02-09	0.970	1.005	0.882	1.005	1.005	8,337
2022-02-08	0.970	1.005	0.970	1.005	1.005	12,500
2022-02-07	0.882	1.005	0.838	1.005	1.005	15,260
2022-02-04	0.899	1.003	0.823	1.003	1.003	12,427
2022-02-03	0.935	0.952	0.935	0.952	0.952	286
2022-02-02	0.968	1.003	0.926	0.926	0.926	2,692
2022-02-01	0.920	0.926	0.882	0.926	0.926	5,695
2022-01-27	0.924	0.924	0.882	0.924	0.924	1,141
2022-01-26	0.882	0.908	0.882	0.908	0.908	4,678
2022-01-25	0.924	0.924	0.924	0.924	0.924	42
2022-01-24	0.883	0.924	0.855	0.924	0.924	9,558
2022-01-21	0.883	0.924	0.883	0.924	0.924	1,473
2022-01-20	0.883	0.933	0.882	0.933	0.933	568
2022-01-19	0.890	0.929	0.882	0.901	0.901	13,362
2022-01-18	0.890	0.929	0.882	0.929	0.929	5,677
2022-01-17	0.926	0.970	0.883	0.949	0.949	12,787
2022-01-14	0.908	0.970	0.908	0.970	0.970	1,184
2022-01-13	0.970	0.970	0.899	0.908	0.908	710
2022-01-12	0.970	0.979	0.926	0.970	0.970	17,959
2022-01-11	0.970	0.970	0.935	0.970	0.970	4,799
2022-01-10	0.935	0.970	0.935	0.970	0.970	1,016
2022-01-07	0.926	1.007	0.926	0.959	0.959	9,765
2022-01-05	1.007	1.007	1.007	1.007	1.007	425
2022-01-04	0.936	1.012	0.936	1.000	1.000	8,593
2022-01-03	0.943	0.943	0.926	0.938	0.938	5,729
2021-12-30	0.882	0.952	0.846	0.952	0.952	9,303
2021-12-29	0.899	0.899	0.899	0.899	0.899	1,291
2021-12-28	0.864	0.959	0.838	0.864	0.864	28,092
2021-12-27	0.873	0.882	0.838	0.882	0.882	68,723
2021-12-23	0.881	0.881	0.855	0.873	0.873	4,382
2021-12-22	0.952	0.952	0.855	0.855	0.855	32,307
2021-12-21	0.959	0.959	0.864	0.864	0.864	3,935
2021-12-20	0.890	0.942	0.857	0.942	0.942	129,378
2021-12-17	0.882	0.957	0.882	0.957	0.957	647
2021-12-16	0.875	1.014	0.868	0.926	0.926	10,414
2021-12-15	0.890	0.890	0.855	0.878	0.878	40,950
2021-12-14	0.943	0.943	0.882	0.926	0.926	18,686
2021-12-13	0.908	0.924	0.873	0.924	0.924	14,054

← NewerPage 18 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.