Creativeforge Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	9.900	10.300	9.900	10.300	10.300	1,807
2023-09-08	9.880	9.920	9.640	9.920	9.920	241
2023-09-07	9.900	9.900	9.880	9.880	9.880	335
2023-09-06	10.350	10.350	9.640	9.900	9.900	2,823
2023-09-05	10.450	10.500	9.820	10.350	10.350	1,076
2023-09-04	10.000	10.700	9.680	10.500	10.500	4,083
2023-09-01	9.960	10.000	9.560	10.000	10.000	2,341
2023-08-31	10.050	10.450	9.720	9.940	9.940	923
2023-08-30	10.200	10.500	9.820	10.050	10.050	856
2023-08-29	10.000	10.800	9.780	10.200	10.200	2,947
2023-08-28	9.800	10.000	9.660	10.000	10.000	2,990
2023-08-25	9.680	9.680	9.460	9.640	9.640	107
2023-08-24	9.680	9.700	9.340	9.660	9.660	1,561
2023-08-23	9.600	9.700	9.380	9.680	9.680	492
2023-08-22	9.660	9.700	9.600	9.600	9.600	816
2023-08-21	9.640	9.640	9.480	9.580	9.580	319
2023-08-18	9.800	9.800	9.300	9.640	9.640	3,424
2023-08-17	9.980	10.100	9.500	9.800	9.800	7,099
2023-08-16	10.100	10.250	9.720	9.980	9.980	2,842
2023-08-14	10.000	10.050	9.620	9.980	9.980	2,478
2023-08-11	10.050	10.050	9.580	10.000	10.000	11
2023-08-10	10.150	10.150	9.560	10.050	10.050	2,197
2023-08-09	10.000	10.200	9.700	10.150	10.150	637
2023-08-08	9.980	10.000	9.700	10.000	10.000	12
2023-08-07	10.250	10.250	9.520	9.960	9.960	2,736
2023-08-04	10.200	10.200	10.000	10.000	10.000	156
2023-08-03	10.000	10.250	9.780	10.250	10.250	4,079
2023-08-02	10.200	10.200	9.780	9.980	9.980	3,507
2023-08-01	10.300	10.350	9.820	10.200	10.200	1,979
2023-07-31	10.250	10.400	9.820	10.000	10.000	2,419
2023-07-28	10.100	10.100	9.880	10.000	10.000	1,497
2023-07-27	10.100	10.100	9.920	10.100	10.100	264
2023-07-26	10.200	10.200	9.900	10.100	10.100	2,761
2023-07-25	10.250	10.250	9.900	10.100	10.100	2,215
2023-07-24	10.150	10.350	9.920	10.300	10.300	6,939
2023-07-21	10.650	10.800	10.650	10.650	10.650	745
2023-07-20	10.500	10.500	10.150	10.450	10.450	3,726
2023-07-19	10.900	10.900	10.500	10.500	10.500	1,207
2023-07-18	11.000	11.000	10.450	10.650	10.650	2,528
2023-07-17	10.900	11.000	10.650	10.900	10.900	3,786
2023-07-14	11.100	11.100	10.650	10.950	10.950	431
2023-07-13	11.300	11.300	10.400	11.100	11.100	6,023
2023-07-12	11.450	11.450	10.800	11.300	11.300	367
2023-07-11	11.100	11.550	11.100	11.100	11.100	1,237
2023-07-10	10.900	11.150	10.700	11.000	11.000	908
2023-07-07	11.400	11.400	10.800	10.900	10.900	847
2023-07-06	11.050	11.400	10.950	11.400	11.400	125
2023-07-05	11.900	11.900	10.900	11.400	11.400	4,959
2023-07-04	11.900	11.900	11.650	11.900	11.900	94
2023-07-03	11.500	11.900	11.500	11.900	11.900	1,184
2023-06-30	12.000	12.050	12.000	12.050	12.050	405
2023-06-29	12.050	12.400	11.400	12.000	12.000	2,790
2023-06-28	12.200	12.450	11.350	12.100	12.100	3,798
2023-06-27	11.400	12.450	11.200	11.800	11.800	1,568
2023-06-26	11.350	12.100	11.050	11.950	11.950	2,612
2023-06-23	10.900	11.650	10.650	11.400	11.400	1,281
2023-06-22	11.100	11.150	10.500	10.900	10.900	1,171
2023-06-21	11.100	11.100	10.600	11.000	11.000	743
2023-06-20	11.200	11.200	10.550	11.100	11.100	907
2023-06-19	11.350	11.350	10.500	11.300	11.300	1,936

← NewerPage 14 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.