CD PROJEKT SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 130.40 | 132.25 | 126.50 | 130.30 | 128.89 | 926,449 |
| 2024-05-29 | 142.00 | 143.00 | 129.50 | 130.30 | 128.89 | 1,269,988 |
| 2024-05-28 | 139.80 | 141.50 | 138.80 | 139.20 | 137.69 | 431,776 |
| 2024-05-27 | 139.40 | 141.40 | 138.50 | 139.75 | 138.24 | 202,270 |
| 2024-05-24 | 141.10 | 141.90 | 137.25 | 139.40 | 137.89 | 375,094 |
| 2024-05-23 | 145.00 | 145.00 | 140.70 | 142.15 | 140.61 | 444,037 |
| 2024-05-22 | 142.65 | 148.95 | 141.50 | 145.00 | 143.43 | 620,697 |
| 2024-05-21 | 142.70 | 144.00 | 141.75 | 142.50 | 140.96 | 378,599 |
| 2024-05-20 | 141.00 | 143.30 | 140.35 | 142.65 | 141.10 | 281,552 |
| 2024-05-17 | 142.20 | 142.65 | 140.60 | 141.10 | 139.57 | 214,075 |
| 2024-05-16 | 140.00 | 144.35 | 139.90 | 142.90 | 141.35 | 482,213 |
| 2024-05-15 | 142.25 | 143.00 | 136.40 | 139.65 | 138.14 | 585,313 |
| 2024-05-14 | 142.00 | 144.90 | 139.00 | 143.05 | 141.50 | 867,007 |
| 2024-05-13 | 131.00 | 142.20 | 131.00 | 140.85 | 139.32 | 946,280 |
| 2024-05-10 | 133.00 | 133.75 | 130.55 | 131.75 | 130.32 | 311,155 |
| 2024-05-09 | 132.60 | 134.30 | 130.30 | 131.50 | 130.07 | 248,695 |
| 2024-05-08 | 128.00 | 134.85 | 127.60 | 131.80 | 130.37 | 901,842 |
| 2024-05-07 | 124.20 | 129.65 | 124.10 | 128.50 | 127.11 | 654,081 |
| 2024-05-06 | 120.00 | 126.40 | 119.65 | 124.10 | 122.76 | 695,889 |
| 2024-05-02 | 118.50 | 123.60 | 117.05 | 119.55 | 118.25 | 528,880 |
| 2024-04-30 | 118.20 | 119.65 | 117.75 | 118.50 | 117.22 | 244,947 |
| 2024-04-29 | 116.00 | 118.40 | 116.00 | 117.85 | 116.57 | 222,908 |
| 2024-04-26 | 115.60 | 116.80 | 114.90 | 116.15 | 114.89 | 176,839 |
| 2024-04-25 | 115.90 | 116.95 | 114.05 | 114.60 | 113.36 | 201,047 |
| 2024-04-24 | 116.00 | 118.20 | 115.65 | 116.15 | 114.89 | 276,867 |
| 2024-04-23 | 116.30 | 117.75 | 115.05 | 115.75 | 114.50 | 364,389 |
| 2024-04-22 | 113.25 | 116.35 | 113.25 | 116.25 | 114.99 | 285,597 |
| 2024-04-19 | 112.00 | 113.80 | 111.60 | 113.20 | 111.97 | 195,122 |
| 2024-04-18 | 113.00 | 113.80 | 111.15 | 112.70 | 111.48 | 338,970 |
| 2024-04-17 | 111.75 | 113.15 | 111.05 | 112.45 | 111.23 | 326,580 |
| 2024-04-16 | 115.00 | 115.30 | 111.40 | 111.55 | 110.34 | 445,099 |
| 2024-04-15 | 117.30 | 119.45 | 115.50 | 115.50 | 114.25 | 317,370 |
| 2024-04-12 | 119.80 | 120.00 | 118.15 | 118.50 | 117.22 | 235,661 |
| 2024-04-11 | 115.25 | 121.00 | 115.25 | 118.70 | 117.41 | 539,574 |
| 2024-04-10 | 117.60 | 118.70 | 114.20 | 115.00 | 113.75 | 306,001 |
| 2024-04-09 | 117.50 | 119.80 | 116.70 | 117.10 | 115.83 | 373,870 |
| 2024-04-08 | 116.70 | 117.00 | 115.70 | 117.00 | 115.73 | 193,074 |
| 2024-04-05 | 115.50 | 117.20 | 114.40 | 116.05 | 114.79 | 372,071 |
| 2024-04-04 | 114.20 | 117.35 | 114.20 | 116.90 | 115.63 | 354,939 |
| 2024-04-03 | 116.00 | 116.50 | 113.50 | 114.00 | 112.76 | 436,705 |
| 2024-04-02 | 118.90 | 124.10 | 115.65 | 115.65 | 114.40 | 1,692,229 |
| 2024-03-28 | 115.70 | 117.00 | 114.60 | 116.90 | 115.63 | 558,605 |
| 2024-03-27 | 113.40 | 115.90 | 112.85 | 115.40 | 114.15 | 315,277 |
| 2024-03-26 | 114.80 | 115.25 | 112.40 | 113.00 | 111.78 | 522,706 |
| 2024-03-25 | 114.90 | 116.25 | 113.85 | 115.30 | 114.05 | 243,560 |
| 2024-03-22 | 114.00 | 116.60 | 113.25 | 114.90 | 113.65 | 273,887 |
| 2024-03-21 | 115.00 | 115.15 | 112.15 | 114.30 | 113.06 | 308,211 |
| 2024-03-20 | 111.50 | 113.50 | 110.70 | 112.90 | 111.68 | 234,726 |
| 2024-03-19 | 112.50 | 113.20 | 109.45 | 111.10 | 109.90 | 282,810 |
| 2024-03-18 | 116.90 | 117.90 | 111.15 | 112.50 | 111.28 | 557,815 |
| 2024-03-15 | 118.00 | 118.95 | 113.85 | 116.15 | 114.89 | 963,575 |
| 2024-03-14 | 116.50 | 119.10 | 116.10 | 117.85 | 116.57 | 458,565 |
| 2024-03-13 | 117.75 | 118.15 | 115.60 | 116.50 | 115.24 | 340,744 |
| 2024-03-12 | 117.20 | 119.65 | 115.40 | 117.65 | 116.37 | 863,119 |
| 2024-03-11 | 112.10 | 117.85 | 111.50 | 117.10 | 115.83 | 921,374 |
| 2024-03-08 | 108.50 | 111.10 | 105.60 | 110.70 | 109.50 | 425,118 |
| 2024-03-07 | 106.95 | 109.90 | 105.55 | 107.75 | 106.58 | 268,902 |
| 2024-03-06 | 105.70 | 107.35 | 105.50 | 107.00 | 105.84 | 151,204 |
| 2024-03-05 | 105.95 | 107.00 | 104.25 | 105.40 | 104.26 | 173,831 |
| 2024-03-04 | 110.35 | 111.15 | 105.90 | 105.90 | 104.75 | 329,817 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-27 | 1.0000 PLN |
| 2024-06-20 | 1.0000 PLN |
| 2023-06-12 | 1.0000 PLN |
| 2022-07-04 | 1.0000 PLN |
| 2021-05-31 | 5.0000 PLN |
| 2019-05-30 | 1.0500 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.