Creativeforge Games SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 4.560 | 4.600 | 4.530 | 4.600 | 4.600 | 685 |
| 2024-05-29 | 4.610 | 4.610 | 4.550 | 4.610 | 4.610 | 255 |
| 2024-05-28 | 4.690 | 4.690 | 4.560 | 4.610 | 4.610 | 434 |
| 2024-05-27 | 4.840 | 4.840 | 4.600 | 4.620 | 4.620 | 206 |
| 2024-05-24 | 4.900 | 4.900 | 4.560 | 4.840 | 4.840 | 1,291 |
| 2024-05-23 | 4.930 | 4.930 | 4.880 | 4.900 | 4.900 | 960 |
| 2024-05-22 | 5.000 | 5.000 | 4.700 | 4.940 | 4.940 | 422 |
| 2024-05-21 | 5.000 | 5.100 | 4.700 | 4.750 | 4.750 | 1,586 |
| 2024-05-20 | 5.240 | 5.240 | 4.860 | 5.000 | 5.000 | 1,092 |
| 2024-05-17 | 4.940 | 5.100 | 4.810 | 5.100 | 5.100 | 521 |
| 2024-05-16 | 4.980 | 4.980 | 4.810 | 4.930 | 4.930 | 741 |
| 2024-05-15 | 4.850 | 4.980 | 4.820 | 4.980 | 4.980 | 3,742 |
| 2024-05-14 | 4.900 | 4.900 | 4.500 | 4.730 | 4.730 | 4,314 |
| 2024-05-13 | 4.950 | 4.950 | 4.500 | 4.720 | 4.720 | 3,059 |
| 2024-05-10 | 5.360 | 5.400 | 4.320 | 4.950 | 4.950 | 15,782 |
| 2024-05-09 | 5.480 | 5.480 | 5.000 | 5.380 | 5.380 | 2,082 |
| 2024-05-08 | 5.060 | 5.200 | 5.000 | 5.100 | 5.100 | 3,630 |
| 2024-05-07 | 5.360 | 5.440 | 4.700 | 5.060 | 5.060 | 13,244 |
| 2024-05-06 | 6.700 | 6.700 | 5.360 | 5.500 | 5.500 | 27,130 |
| 2024-05-02 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 2 |
| 2024-04-30 | 6.720 | 6.740 | 6.500 | 6.700 | 6.700 | 402 |
| 2024-04-29 | 6.400 | 6.700 | 6.400 | 6.600 | 6.600 | 1,071 |
| 2024-04-26 | 6.920 | 6.920 | 5.820 | 6.400 | 6.400 | 4,720 |
| 2024-04-25 | 7.020 | 7.020 | 6.480 | 6.820 | 6.820 | 8,784 |
| 2024-04-24 | 7.280 | 7.280 | 6.780 | 7.000 | 7.000 | 1,272 |
| 2024-04-23 | 7.160 | 7.280 | 6.880 | 7.280 | 7.280 | 760 |
| 2024-04-22 | 6.800 | 7.220 | 6.800 | 7.220 | 7.220 | 1,064 |
| 2024-04-19 | 7.240 | 7.260 | 6.420 | 6.760 | 6.760 | 2,826 |
| 2024-04-18 | 7.040 | 7.240 | 6.780 | 7.240 | 7.240 | 649 |
| 2024-04-17 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 2 |
| 2024-04-16 | 6.640 | 7.040 | 6.640 | 7.000 | 7.000 | 1,284 |
| 2024-04-15 | 7.240 | 7.260 | 6.500 | 7.000 | 7.000 | 2,358 |
| 2024-04-12 | 7.000 | 7.000 | 6.780 | 7.000 | 7.000 | 523 |
| 2024-04-11 | 7.660 | 7.680 | 6.260 | 6.900 | 6.900 | 11,175 |
| 2024-04-10 | 7.440 | 7.780 | 7.440 | 7.500 | 7.500 | 1,439 |
| 2024-04-09 | 7.780 | 7.780 | 7.080 | 7.360 | 7.360 | 3,177 |
| 2024-04-08 | 8.480 | 8.480 | 7.020 | 7.780 | 7.780 | 11,275 |
| 2024-04-05 | 8.780 | 8.780 | 8.220 | 8.480 | 8.480 | 3,718 |
| 2024-04-04 | 8.880 | 8.880 | 8.480 | 8.740 | 8.740 | 2,071 |
| 2024-04-03 | 8.480 | 8.980 | 8.480 | 8.880 | 8.880 | 3,292 |
| 2024-04-02 | 8.560 | 8.560 | 8.320 | 8.500 | 8.500 | 539 |
| 2024-03-28 | 8.760 | 8.760 | 8.300 | 8.560 | 8.560 | 1,778 |
| 2024-03-27 | 8.420 | 8.760 | 8.420 | 8.760 | 8.760 | 3 |
| 2024-03-26 | 8.880 | 8.880 | 8.400 | 8.680 | 8.680 | 2,251 |
| 2024-03-25 | 8.800 | 9.180 | 8.540 | 8.900 | 8.900 | 2,080 |
| 2024-03-22 | 9.200 | 9.200 | 9.100 | 9.160 | 9.160 | 682 |
| 2024-03-21 | 9.260 | 9.260 | 8.580 | 9.200 | 9.200 | 5,044 |
| 2024-03-20 | 8.900 | 9.280 | 8.900 | 9.280 | 9.280 | 752 |
| 2024-03-19 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 115 |
| 2024-03-18 | 9.080 | 9.080 | 8.660 | 8.920 | 8.920 | 875 |
| 2024-03-15 | 9.080 | 9.080 | 8.700 | 9.040 | 9.040 | 575 |
| 2024-03-14 | 9.040 | 9.100 | 8.700 | 9.100 | 9.100 | 859 |
| 2024-03-13 | 9.140 | 9.140 | 8.640 | 9.080 | 9.080 | 457 |
| 2024-03-12 | 8.980 | 9.180 | 8.980 | 9.180 | 9.180 | 1,308 |
| 2024-03-11 | 8.960 | 8.980 | 8.580 | 8.980 | 8.980 | 2,828 |
| 2024-03-08 | 9.140 | 9.380 | 8.940 | 8.960 | 8.960 | 2,782 |
| 2024-03-07 | 9.500 | 9.500 | 8.860 | 9.180 | 9.180 | 6,946 |
| 2024-03-06 | 9.540 | 9.540 | 9.100 | 9.500 | 9.500 | 522 |
| 2024-03-05 | 9.100 | 9.880 | 9.060 | 9.540 | 9.540 | 2,367 |
| 2024-03-04 | 9.300 | 9.400 | 9.000 | 9.300 | 9.300 | 2,851 |
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.