Creativeforge Games SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 9.460 | 9.460 | 9.080 | 9.300 | 9.300 | 723 |
| 2024-02-29 | 9.600 | 9.600 | 9.060 | 9.460 | 9.460 | 1,083 |
| 2024-02-28 | 9.800 | 9.800 | 9.000 | 9.300 | 9.300 | 8,426 |
| 2024-02-27 | 10.200 | 10.900 | 9.840 | 9.880 | 9.880 | 2,997 |
| 2024-02-26 | 10.450 | 10.450 | 9.980 | 10.200 | 10.200 | 324 |
| 2024-02-23 | 10.450 | 10.450 | 9.860 | 10.450 | 10.450 | 1,235 |
| 2024-02-22 | 10.300 | 10.450 | 9.900 | 10.450 | 10.450 | 481 |
| 2024-02-21 | 10.300 | 10.450 | 9.880 | 10.300 | 10.300 | 222 |
| 2024-02-20 | 10.450 | 10.450 | 9.860 | 9.860 | 9.860 | 1,181 |
| 2024-02-19 | 10.450 | 10.450 | 9.900 | 10.450 | 10.450 | 1,255 |
| 2024-02-16 | 10.500 | 10.500 | 10.000 | 10.050 | 10.050 | 1,249 |
| 2024-02-15 | 10.550 | 10.550 | 9.820 | 10.500 | 10.500 | 1,471 |
| 2024-02-14 | 10.500 | 10.850 | 10.250 | 10.500 | 10.500 | 681 |
| 2024-02-13 | 10.600 | 10.600 | 10.450 | 10.450 | 10.450 | 83 |
| 2024-02-12 | 11.550 | 11.550 | 10.000 | 10.650 | 10.650 | 7,153 |
| 2024-02-09 | 11.700 | 11.700 | 10.550 | 11.500 | 11.500 | 2,164 |
| 2024-02-08 | 10.600 | 11.700 | 10.600 | 11.550 | 11.550 | 10,547 |
| 2024-02-07 | 10.500 | 10.750 | 10.200 | 10.600 | 10.600 | 2,211 |
| 2024-02-06 | 10.400 | 10.500 | 10.350 | 10.500 | 10.500 | 692 |
| 2024-02-05 | 10.000 | 10.450 | 9.920 | 10.450 | 10.450 | 2,576 |
| 2024-02-02 | 10.000 | 10.250 | 9.740 | 10.100 | 10.100 | 1,184 |
| 2024-02-01 | 9.960 | 10.200 | 9.920 | 10.200 | 10.200 | 4,294 |
| 2024-01-31 | 9.620 | 9.960 | 9.520 | 9.960 | 9.960 | 301 |
| 2024-01-30 | 9.560 | 9.620 | 9.200 | 9.620 | 9.620 | 686 |
| 2024-01-29 | 9.440 | 9.560 | 9.440 | 9.560 | 9.560 | 480 |
| 2024-01-26 | 9.400 | 9.400 | 8.940 | 9.400 | 9.400 | 483 |
| 2024-01-25 | 9.600 | 9.600 | 8.980 | 9.400 | 9.400 | 1,310 |
| 2024-01-24 | 9.380 | 9.380 | 9.020 | 9.380 | 9.380 | 1,216 |
| 2024-01-23 | 9.260 | 9.400 | 9.240 | 9.400 | 9.400 | 1,441 |
| 2024-01-22 | 9.660 | 9.820 | 9.660 | 9.820 | 9.820 | 661 |
| 2024-01-19 | 9.700 | 9.700 | 9.180 | 9.660 | 9.660 | 209 |
| 2024-01-18 | 8.980 | 9.760 | 8.980 | 9.760 | 9.760 | 1,458 |
| 2024-01-17 | 8.880 | 8.980 | 8.660 | 8.980 | 8.980 | 1,048 |
| 2024-01-16 | 8.600 | 8.980 | 8.600 | 8.780 | 8.780 | 4,660 |
| 2024-01-15 | 9.660 | 9.780 | 8.600 | 8.600 | 8.600 | 9,637 |
| 2024-01-12 | 10.300 | 10.300 | 9.360 | 9.880 | 9.880 | 9,051 |
| 2024-01-11 | 11.500 | 11.500 | 9.860 | 10.700 | 10.700 | 10,713 |
| 2024-01-10 | 10.750 | 12.350 | 10.150 | 11.700 | 11.700 | 18,755 |
| 2024-01-09 | 10.700 | 10.750 | 9.900 | 10.750 | 10.750 | 1,952 |
| 2024-01-08 | 10.200 | 10.750 | 10.200 | 10.750 | 10.750 | 1,018 |
| 2024-01-05 | 10.200 | 10.200 | 9.720 | 10.200 | 10.200 | 2,893 |
| 2024-01-04 | 10.700 | 10.700 | 9.780 | 10.250 | 10.250 | 2,104 |
| 2024-01-03 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 3,908 |
| 2024-01-02 | 10.750 | 10.750 | 10.000 | 10.500 | 10.500 | 402 |
| 2023-12-29 | 10.950 | 10.950 | 9.820 | 10.600 | 10.600 | 1,590 |
| 2023-12-28 | 10.800 | 10.800 | 9.920 | 10.800 | 10.800 | 747 |
| 2023-12-27 | 10.400 | 10.400 | 9.900 | 10.300 | 10.300 | 1,903 |
| 2023-12-22 | 10.400 | 10.400 | 9.720 | 10.400 | 10.400 | 5,343 |
| 2023-12-21 | 11.200 | 11.200 | 10.350 | 10.400 | 10.400 | 1,591 |
| 2023-12-20 | 10.700 | 11.000 | 10.250 | 11.000 | 11.000 | 1,332 |
| 2023-12-19 | 10.900 | 11.200 | 10.800 | 11.000 | 11.000 | 4,969 |
| 2023-12-18 | 9.960 | 11.000 | 9.240 | 10.650 | 10.650 | 57,632 |
| 2023-12-15 | 9.160 | 10.000 | 9.160 | 9.960 | 9.960 | 1,531 |
| 2023-12-14 | 9.880 | 10.450 | 9.040 | 9.780 | 9.780 | 1,488 |
| 2023-12-13 | 8.900 | 9.880 | 8.880 | 9.880 | 9.880 | 5,467 |
| 2023-12-12 | 9.000 | 9.000 | 8.700 | 8.700 | 8.700 | 1,082 |
| 2023-12-11 | 8.780 | 9.000 | 8.780 | 9.000 | 9.000 | 23 |
| 2023-12-08 | 9.380 | 9.380 | 8.780 | 9.100 | 9.100 | 856 |
| 2023-12-07 | 9.300 | 9.300 | 8.680 | 9.280 | 9.280 | 1,816 |
| 2023-12-06 | 9.560 | 9.560 | 8.500 | 9.140 | 9.140 | 3,925 |
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.