Ice Code Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 0.942 | 0.942 | 0.882 | 0.926 | 0.926 | 20,793 |
| 2021-12-08 | 1.012 | 1.012 | 0.906 | 0.952 | 0.952 | 77,501 |
| 2021-12-07 | 0.987 | 0.987 | 0.987 | 0.987 | 0.987 | 260 |
| 2021-12-06 | 0.961 | 0.970 | 0.961 | 0.970 | 0.970 | 4,424 |
| 2021-12-03 | 1.014 | 1.014 | 0.935 | 0.984 | 0.984 | 9,915 |
| 2021-12-02 | 0.943 | 1.023 | 0.943 | 1.023 | 1.023 | 3,794 |
| 2021-12-01 | 1.005 | 1.005 | 0.943 | 0.987 | 0.987 | 3,631 |
| 2021-11-30 | 0.989 | 1.014 | 0.952 | 1.012 | 1.012 | 6,546 |
| 2021-11-29 | 0.933 | 1.010 | 0.926 | 0.989 | 0.989 | 18,213 |
| 2021-11-26 | 1.023 | 1.023 | 0.970 | 1.005 | 1.005 | 19,047 |
| 2021-11-25 | 1.095 | 1.095 | 1.014 | 1.023 | 1.023 | 26,767 |
| 2021-11-24 | 1.091 | 1.097 | 1.091 | 1.097 | 1.097 | 3 |
| 2021-11-23 | 1.100 | 1.102 | 1.026 | 1.088 | 1.088 | 8,130 |
| 2021-11-22 | 1.100 | 1.100 | 1.026 | 1.076 | 1.076 | 4,558 |
| 2021-11-19 | 1.102 | 1.102 | 1.026 | 1.097 | 1.097 | 7,828 |
| 2021-11-18 | 1.019 | 1.146 | 1.019 | 1.102 | 1.102 | 8,596 |
| 2021-11-17 | 1.100 | 1.146 | 1.049 | 1.067 | 1.067 | 23,607 |
| 2021-11-16 | 1.093 | 1.125 | 1.049 | 1.100 | 1.100 | 16,461 |
| 2021-11-15 | 1.217 | 1.217 | 1.069 | 1.104 | 1.104 | 9,406 |
| 2021-11-12 | 1.220 | 1.220 | 1.213 | 1.215 | 1.215 | 1,890 |
| 2021-11-10 | 1.217 | 1.222 | 1.164 | 1.222 | 1.222 | 10,435 |
| 2021-11-09 | 1.176 | 1.234 | 1.146 | 1.222 | 1.222 | 107,015 |
| 2021-11-08 | 1.146 | 1.234 | 1.146 | 1.234 | 1.234 | 54,143 |
| 2021-11-05 | 1.180 | 1.190 | 1.114 | 1.188 | 1.188 | 21,910 |
| 2021-11-04 | 1.058 | 1.190 | 0.980 | 1.181 | 1.181 | 110,672 |
| 2021-11-03 | 1.102 | 1.120 | 1.023 | 1.111 | 1.111 | 16,174 |
| 2021-11-02 | 1.102 | 1.104 | 1.031 | 1.102 | 1.102 | 7,179 |
| 2021-10-29 | 1.009 | 1.102 | 1.009 | 1.102 | 1.102 | 25,897 |
| 2021-10-28 | 1.081 | 1.084 | 1.014 | 1.014 | 1.014 | 1,255 |
| 2021-10-27 | 1.040 | 1.084 | 1.009 | 1.009 | 1.009 | 10,240 |
| 2021-10-26 | 1.014 | 1.102 | 1.007 | 1.076 | 1.076 | 37,606 |
| 2021-10-25 | 1.014 | 1.014 | 1.014 | 1.014 | 1.014 | 11 |
| 2021-10-22 | 1.003 | 1.046 | 0.961 | 1.046 | 1.046 | 10,845 |
| 2021-10-21 | 1.009 | 1.040 | 0.954 | 1.003 | 1.003 | 71,308 |
| 2021-10-20 | 0.987 | 1.009 | 0.943 | 0.959 | 0.959 | 11,022 |
| 2021-10-19 | 0.972 | 1.084 | 0.943 | 1.009 | 1.009 | 66,423 |
| 2021-10-18 | 0.970 | 1.021 | 0.970 | 1.021 | 1.021 | 3,403 |
| 2021-10-15 | 0.970 | 1.023 | 0.970 | 1.023 | 1.023 | 2,269 |
| 2021-10-14 | 0.970 | 1.028 | 0.952 | 0.952 | 0.952 | 11,807 |
← NewerPage 19 of 19 · 1,119 trading days
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.