Creativeforge Games SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 3.740 | 3.740 | 3.650 | 3.650 | 3.650 | 225 |
| 2024-08-23 | 3.760 | 3.760 | 3.640 | 3.700 | 3.700 | 47 |
| 2024-08-22 | 3.650 | 3.700 | 3.360 | 3.700 | 3.700 | 226 |
| 2024-08-21 | 3.690 | 3.700 | 3.570 | 3.690 | 3.690 | 606 |
| 2024-08-20 | 3.650 | 3.700 | 3.490 | 3.700 | 3.700 | 1,312 |
| 2024-08-19 | 3.400 | 3.700 | 3.400 | 3.650 | 3.650 | 3,892 |
| 2024-08-16 | 3.500 | 3.500 | 3.260 | 3.400 | 3.400 | 1,664 |
| 2024-08-14 | 3.500 | 3.500 | 3.310 | 3.500 | 3.500 | 1,052 |
| 2024-08-13 | 3.310 | 3.500 | 3.310 | 3.500 | 3.500 | 205 |
| 2024-08-12 | 3.400 | 3.400 | 3.300 | 3.310 | 3.310 | 645 |
| 2024-08-09 | 3.910 | 3.910 | 3.250 | 3.300 | 3.300 | 7,242 |
| 2024-08-08 | 3.910 | 3.920 | 3.910 | 3.910 | 3.910 | 359 |
| 2024-08-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 302 |
| 2024-08-06 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 2 |
| 2024-08-05 | 4.070 | 4.070 | 3.610 | 3.900 | 3.900 | 4,106 |
| 2024-08-02 | 3.970 | 4.120 | 3.910 | 4.070 | 4.070 | 5,092 |
| 2024-08-01 | 3.970 | 3.970 | 3.840 | 3.970 | 3.970 | 2,253 |
| 2024-07-31 | 3.900 | 3.970 | 3.890 | 3.970 | 3.970 | 2,066 |
| 2024-07-30 | 3.910 | 3.920 | 3.900 | 3.900 | 3.900 | 5,880 |
| 2024-07-29 | 3.920 | 3.970 | 3.910 | 3.970 | 3.970 | 511 |
| 2024-07-26 | 4.050 | 4.050 | 3.920 | 3.940 | 3.940 | 819 |
| 2024-07-25 | 4.070 | 4.070 | 3.940 | 4.040 | 4.040 | 1,050 |
| 2024-07-24 | 3.980 | 4.250 | 3.870 | 4.060 | 4.060 | 6,246 |
| 2024-07-23 | 4.080 | 4.080 | 3.890 | 3.980 | 3.980 | 10 |
| 2024-07-22 | 4.140 | 4.140 | 3.880 | 4.040 | 4.040 | 5,675 |
| 2024-07-19 | 4.150 | 4.150 | 3.900 | 4.140 | 4.140 | 7,624 |
| 2024-07-18 | 4.150 | 4.150 | 3.930 | 4.150 | 4.150 | 1,241 |
| 2024-07-17 | 4.000 | 4.160 | 3.970 | 4.150 | 4.150 | 1,192 |
| 2024-07-16 | 4.170 | 4.170 | 3.970 | 4.000 | 4.000 | 153 |
| 2024-07-15 | 4.280 | 4.280 | 3.980 | 4.170 | 4.170 | 6,242 |
| 2024-07-12 | 4.000 | 4.300 | 3.950 | 4.280 | 4.280 | 8,194 |
| 2024-07-11 | 3.880 | 3.990 | 3.880 | 3.980 | 3.980 | 1,138 |
| 2024-07-10 | 4.090 | 4.090 | 3.880 | 3.880 | 3.880 | 1,445 |
| 2024-07-09 | 3.880 | 4.190 | 3.880 | 4.120 | 4.120 | 3,848 |
| 2024-07-08 | 4.080 | 4.090 | 3.850 | 4.090 | 4.090 | 2,472 |
| 2024-07-05 | 4.140 | 4.150 | 3.870 | 4.060 | 4.060 | 3,831 |
| 2024-07-04 | 3.990 | 4.150 | 3.950 | 4.150 | 4.150 | 1,451 |
| 2024-07-03 | 4.250 | 4.250 | 3.980 | 3.980 | 3.980 | 1,866 |
| 2024-07-02 | 4.250 | 4.270 | 4.030 | 4.270 | 4.270 | 1,948 |
| 2024-07-01 | 4.260 | 4.400 | 4.140 | 4.250 | 4.250 | 1,077 |
| 2024-06-28 | 4.260 | 4.260 | 4.100 | 4.260 | 4.260 | 206 |
| 2024-06-27 | 4.200 | 4.260 | 4.200 | 4.260 | 4.260 | 352 |
| 2024-06-26 | 4.300 | 4.300 | 4.070 | 4.260 | 4.260 | 2,269 |
| 2024-06-25 | 4.600 | 4.600 | 4.000 | 4.390 | 4.390 | 5,239 |
| 2024-06-24 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 2 |
| 2024-06-21 | 4.700 | 4.700 | 4.690 | 4.690 | 4.690 | 322 |
| 2024-06-20 | 4.700 | 4.700 | 4.310 | 4.700 | 4.700 | 1,397 |
| 2024-06-19 | 4.600 | 4.780 | 4.600 | 4.700 | 4.700 | 1,144 |
| 2024-06-18 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 2 |
| 2024-06-17 | 4.550 | 4.690 | 4.310 | 4.690 | 4.690 | 610 |
| 2024-06-14 | 4.610 | 4.640 | 4.500 | 4.640 | 4.640 | 1,016 |
| 2024-06-13 | 4.800 | 4.840 | 4.580 | 4.610 | 4.610 | 715 |
| 2024-06-12 | 4.860 | 4.860 | 4.570 | 4.800 | 4.800 | 1,275 |
| 2024-06-11 | 4.860 | 4.860 | 4.800 | 4.860 | 4.860 | 412 |
| 2024-06-10 | 4.900 | 4.900 | 4.610 | 4.860 | 4.860 | 271 |
| 2024-06-07 | 4.900 | 4.970 | 4.810 | 4.890 | 4.890 | 669 |
| 2024-06-06 | 4.740 | 5.100 | 4.590 | 4.950 | 4.950 | 1,989 |
| 2024-06-05 | 4.780 | 4.780 | 4.720 | 4.730 | 4.730 | 1,379 |
| 2024-06-04 | 4.690 | 4.700 | 4.530 | 4.700 | 4.700 | 735 |
| 2024-06-03 | 4.600 | 4.690 | 4.600 | 4.690 | 4.690 | 552 |
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.