Creativeforge Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	12.200	12.200	11.150	11.350	11.350	10,074
2023-03-16	11.800	12.450	11.200	12.100	12.100	21,155
2023-03-15	10.000	11.850	10.000	11.850	11.850	23,806
2023-03-14	9.720	9.760	9.600	9.700	9.700	1,042
2023-03-13	9.720	9.780	9.500	9.760	9.760	1,421
2023-03-10	9.820	9.940	9.500	9.700	9.700	3,053
2023-03-09	9.700	9.820	9.520	9.720	9.720	2,449
2023-03-08	9.500	9.760	9.460	9.700	9.700	4,614
2023-03-07	9.700	9.720	9.320	9.500	9.500	13,871
2023-03-06	10.350	10.350	9.480	9.720	9.720	12,589
2023-03-03	9.960	10.500	9.960	10.350	10.350	1,934
2023-03-02	9.840	10.400	9.580	9.960	9.960	1,668
2023-03-01	9.760	10.250	9.500	9.840	9.840	9,088
2023-02-28	10.450	10.700	9.480	9.760	9.760	21,774
2023-02-27	10.400	10.500	10.200	10.450	10.450	260
2023-02-24	10.500	10.550	9.980	10.200	10.200	1,317
2023-02-23	10.100	10.500	9.900	10.500	10.500	950
2023-02-22	9.580	10.200	9.580	10.100	10.100	3,204
2023-02-21	10.600	10.650	9.560	9.860	9.860	15,022
2023-02-20	10.600	10.600	10.300	10.400	10.400	2,524
2023-02-17	11.000	11.000	10.350	10.700	10.700	7,220
2023-02-16	10.900	11.050	10.500	11.050	11.050	2,756
2023-02-15	11.300	11.300	10.300	10.900	10.900	26,445
2023-02-14	12.950	12.950	11.050	11.400	11.400	23,636
2023-02-13	13.500	14.000	12.050	13.050	13.050	8,903
2023-02-10	13.900	14.650	13.100	13.700	13.700	3,102
2023-02-09	12.300	14.900	12.300	13.750	13.750	30,101
2023-02-08	13.000	13.350	12.300	12.300	12.300	5,349
2023-02-07	11.500	12.850	11.500	12.700	12.700	9,837
2023-02-06	11.200	11.400	11.200	11.400	11.400	1,042
2023-02-03	11.250	11.300	11.000	11.200	11.200	819
2023-02-02	11.700	11.700	11.000	11.250	11.250	1,246
2023-02-01	11.400	11.700	11.000	11.550	11.550	2,753
2023-01-31	11.400	11.400	11.200	11.300	11.300	399
2023-01-30	11.400	11.450	11.050	11.400	11.400	2,270
2023-01-27	10.600	11.350	10.300	11.150	11.150	1,921
2023-01-26	10.650	10.650	10.100	10.600	10.600	1,960
2023-01-25	10.600	10.650	10.200	10.650	10.650	1,680
2023-01-24	11.400	11.400	10.600	10.600	10.600	2,086
2023-01-23	11.950	13.150	11.150	11.400	11.400	2,760
2023-01-20	10.350	12.400	9.940	12.400	12.400	4,549
2023-01-19	10.350	10.350	9.900	10.200	10.200	313
2023-01-18	10.000	10.350	9.780	10.250	10.250	2,015
2023-01-17	10.000	10.000	9.740	9.940	9.940	522
2023-01-16	10.200	10.250	9.800	10.000	10.000	826
2023-01-13	10.350	10.350	10.100	10.250	10.250	120
2023-01-12	10.350	10.350	9.900	10.350	10.350	2,058
2023-01-11	10.450	10.450	9.800	10.000	10.000	1,277
2023-01-10	10.200	10.200	10.200	10.200	10.200	202
2023-01-09	10.250	10.400	9.880	10.200	10.200	701
2023-01-05	10.450	10.450	9.820	10.250	10.250	1,659
2023-01-04	10.300	10.300	9.780	10.050	10.050	2,369
2023-01-03	10.450	10.450	10.200	10.300	10.300	244
2023-01-02	10.500	10.500	9.640	10.250	10.250	859
2022-12-30	9.500	11.150	9.340	10.500	10.500	4,480
2022-12-29	9.580	9.720	9.300	9.540	9.540	581
2022-12-28	9.760	9.760	9.280	9.580	9.580	10,274
2022-12-27	10.600	10.600	9.520	9.760	9.760	1,622
2022-12-23	9.780	10.050	9.440	9.900	9.900	3,022
2022-12-22	9.560	9.720	9.340	9.620	9.620	936

← NewerPage 16 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.