Creativeforge Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	11.600	11.600	10.950	11.350	11.350	3,943
2023-06-15	11.950	11.950	11.400	11.700	11.700	821
2023-06-14	12.100	12.150	11.500	11.750	11.750	3,330
2023-06-13	12.100	12.100	11.800	12.100	12.100	423
2023-06-12	12.150	12.150	11.650	12.100	12.100	208
2023-06-09	12.150	12.150	11.700	12.150	12.150	120
2023-06-07	12.200	12.200	12.000	12.150	12.150	205
2023-06-06	12.200	12.200	11.500	12.200	12.200	985
2023-06-05	12.250	12.250	11.500	12.200	12.200	2,582
2023-06-02	12.350	12.350	11.700	12.250	12.250	579
2023-06-01	11.850	12.300	11.850	12.300	12.300	1,194
2023-05-31	11.650	12.000	11.500	11.850	11.850	1,115
2023-05-30	12.500	12.500	11.700	11.700	11.700	1,736
2023-05-29	12.450	12.450	11.900	12.350	12.350	187
2023-05-26	11.700	12.450	11.700	12.400	12.400	468
2023-05-25	12.300	12.400	11.600	11.700	11.700	2,821
2023-05-24	12.500	12.500	12.100	12.400	12.400	296
2023-05-23	12.550	12.550	12.050	12.500	12.500	519
2023-05-22	12.700	12.700	12.300	12.550	12.550	542
2023-05-19	12.500	12.650	12.300	12.650	12.650	2,028
2023-05-18	12.750	12.750	12.000	12.500	12.500	3,308
2023-05-17	13.150	13.150	12.100	12.750	12.750	2,454
2023-05-16	13.150	13.150	12.450	13.100	13.100	974
2023-05-15	13.050	13.050	12.100	13.050	13.050	4,290
2023-05-12	13.100	13.200	12.400	12.500	12.500	5,339
2023-05-11	12.650	13.150	12.300	13.150	13.150	5,608
2023-05-10	12.950	13.250	12.250	13.200	13.200	8,349
2023-05-09	12.600	12.850	12.050	12.850	12.850	5,675
2023-05-08	12.550	12.700	12.250	12.700	12.700	4,982
2023-05-05	12.400	12.650	12.100	12.550	12.550	1,111
2023-05-04	12.500	12.500	12.000	12.400	12.400	1,185
2023-05-02	12.500	12.500	12.500	12.500	12.500	2
2023-04-28	12.550	12.550	11.850	12.500	12.500	470
2023-04-27	12.000	12.650	11.800	12.550	12.550	1,336
2023-04-26	12.050	12.400	11.450	12.000	12.000	2,192
2023-04-25	11.950	12.050	11.600	12.050	12.050	572
2023-04-24	12.050	12.050	11.250	12.000	12.000	1,228
2023-04-21	12.100	12.100	11.600	12.100	12.100	201
2023-04-20	12.250	12.250	11.200	12.250	12.250	2,452
2023-04-19	12.300	12.300	12.300	12.300	12.300	2
2023-04-18	12.400	12.400	11.900	12.300	12.300	227
2023-04-17	12.500	12.500	12.400	12.400	12.400	1,231
2023-04-14	12.100	12.300	12.000	12.300	12.300	205
2023-04-13	12.400	12.400	11.350	12.100	12.100	2,981
2023-04-12	12.550	12.550	12.100	12.500	12.500	1,278
2023-04-11	12.700	12.700	11.950	12.550	12.550	966
2023-04-06	12.200	12.650	12.200	12.650	12.650	2,312
2023-04-05	11.650	12.400	11.650	12.200	12.200	5,107
2023-04-04	12.000	12.050	11.650	11.650	11.650	1,679
2023-04-03	12.500	12.500	12.200	12.250	12.250	158
2023-03-31	11.850	12.450	11.800	11.900	11.900	3,456
2023-03-30	11.850	11.850	11.300	11.850	11.850	669
2023-03-29	12.200	12.200	11.400	11.850	11.850	5,554
2023-03-28	12.350	12.350	11.700	12.000	12.000	3,881
2023-03-27	12.250	12.700	11.700	12.100	12.100	6,866
2023-03-24	12.200	12.200	11.650	12.200	12.200	1,719
2023-03-23	12.150	12.200	11.600	12.100	12.100	2,642
2023-03-22	11.500	12.200	11.100	11.550	11.550	6,280
2023-03-21	11.200	11.650	10.850	11.500	11.500	8,789
2023-03-20	11.300	11.300	10.550	11.100	11.100	5,217

← NewerPage 15 of 21 · 1,258 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.