Creativeforge Games SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	9.560	9.560	9.560	9.560	9.560	2
2023-12-04	9.480	9.480	9.040	9.200	9.200	550
2023-12-01	9.480	9.480	9.020	9.480	9.480	603
2023-11-30	9.660	9.660	8.840	9.500	9.500	2,461
2023-11-29	9.520	9.660	9.500	9.660	9.660	65
2023-11-28	9.480	9.520	9.480	9.520	9.520	5
2023-11-27	9.460	9.460	9.460	9.460	9.460	3
2023-11-24	9.540	9.540	8.900	9.460	9.460	2,577
2023-11-23	9.600	9.600	9.160	9.540	9.540	1,787
2023-11-22	9.100	9.400	8.900	9.400	9.400	2,289
2023-11-21	9.000	9.080	8.800	9.080	9.080	9,091
2023-11-20	9.000	9.300	8.860	9.300	9.300	2,013
2023-11-17	9.660	9.660	7.740	8.900	8.900	7,664
2023-11-16	9.580	9.660	9.000	9.660	9.660	297
2023-11-15	8.700	9.480	8.680	9.480	9.480	3,643
2023-11-14	8.880	8.880	8.600	8.700	8.700	1,612
2023-11-13	8.800	8.980	8.300	8.720	8.720	4,221
2023-11-10	9.080	9.100	8.800	9.000	9.000	2,252
2023-11-09	9.360	9.360	8.380	8.380	8.380	3,176
2023-11-08	9.680	9.680	9.140	9.320	9.320	1,625
2023-11-07	9.840	9.840	9.460	9.660	9.660	1,713
2023-11-06	9.880	9.880	9.560	9.820	9.820	265
2023-11-03	9.880	9.980	9.540	9.860	9.860	887
2023-11-02	9.800	9.800	9.800	9.800	9.800	996
2023-10-31	9.820	9.820	9.440	9.800	9.800	475
2023-10-30	9.900	9.900	9.900	9.900	9.900	2
2023-10-27	9.600	9.900	9.600	9.900	9.900	453
2023-10-26	9.940	9.940	9.500	9.600	9.600	2,615
2023-10-25	9.960	9.960	9.960	9.960	9.960	46
2023-10-24	9.980	9.980	9.980	9.980	9.980	2
2023-10-23	9.640	10.050	9.640	10.050	10.050	268
2023-10-20	10.100	10.100	9.640	9.640	9.640	1,840
2023-10-19	10.150	10.150	9.800	10.050	10.050	252
2023-10-18	9.900	10.000	9.540	9.980	9.980	2,911
2023-10-17	9.960	9.960	9.400	9.920	9.920	6,674
2023-10-16	10.250	10.250	9.700	9.980	9.980	1,551
2023-10-13	9.980	10.300	9.900	10.200	10.200	1,252
2023-10-12	10.350	10.350	10.000	10.300	10.300	455
2023-10-11	10.450	10.500	10.000	10.200	10.200	1,337
2023-10-10	10.700	10.700	10.000	10.450	10.450	1,205
2023-10-09	10.700	10.700	10.000	10.700	10.700	586
2023-10-06	10.800	10.800	9.920	10.700	10.700	1,520
2023-10-05	10.550	11.350	10.000	10.800	10.800	1,367
2023-10-04	10.000	10.350	9.860	10.350	10.350	1,497
2023-10-03	10.300	10.300	9.920	10.000	10.000	1,103
2023-10-02	10.350	10.350	9.960	10.300	10.300	211
2023-09-29	10.200	10.400	10.200	10.400	10.400	103
2023-09-28	10.350	10.350	9.880	10.250	10.250	1,508
2023-09-27	10.850	10.850	10.000	10.250	10.250	4,430
2023-09-26	10.900	10.900	10.100	10.850	10.850	1,310
2023-09-25	11.400	11.400	10.250	10.900	10.900	2,969
2023-09-22	10.800	11.500	10.350	10.950	10.950	1,902
2023-09-21	10.900	10.900	10.250	10.600	10.600	1,216
2023-09-20	11.000	11.000	10.300	10.900	10.900	2,612
2023-09-19	12.100	12.100	10.500	11.000	11.000	12,053
2023-09-18	11.950	12.800	11.550	12.300	12.300	12,462
2023-09-15	10.950	12.250	10.550	12.000	12.000	20,403
2023-09-14	11.200	11.200	10.500	10.950	10.950	530
2023-09-13	10.100	11.950	10.100	11.200	11.200	9,884
2023-09-12	10.300	10.300	9.860	9.860	9.860	1,550

← NewerPage 13 of 21 · 1,251 trading daysOlder →

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.