Creativeforge Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	10.000	10.000	9.140	9.560	9.560	3,353
2022-12-20	9.960	10.200	9.800	10.000	10.000	1,041
2022-12-19	9.860	11.550	9.860	10.400	10.400	797
2022-12-16	11.250	11.550	9.400	10.650	10.650	2,752
2022-12-15	10.650	11.250	10.450	11.250	11.250	446
2022-12-14	11.000	11.650	10.650	11.000	11.000	4,034
2022-12-13	11.500	11.500	10.900	11.400	11.400	519
2022-12-12	11.950	11.950	11.400	11.500	11.500	278
2022-12-09	12.150	12.150	11.450	11.550	11.550	1,486
2022-12-08	12.350	12.350	11.700	12.300	12.300	12
2022-12-07	12.500	12.500	11.900	12.400	12.400	642
2022-12-06	12.600	12.600	12.600	12.600	12.600	2
2022-12-05	11.500	12.900	11.450	12.650	12.650	4,485
2022-12-02	12.700	13.500	11.500	11.500	11.500	347
2022-12-01	12.900	12.900	11.500	12.650	12.650	1,160
2022-11-30	12.000	12.900	12.000	12.900	12.900	447
2022-11-29	12.300	13.800	11.800	12.900	12.900	1,009
2022-11-28	12.850	12.850	12.050	12.300	12.300	1,104
2022-11-25	12.700	12.950	12.000	12.800	12.800	1,854
2022-11-24	13.300	13.900	11.950	12.550	12.550	2,817
2022-11-23	12.800	14.800	11.800	12.800	12.800	2,670
2022-11-22	13.050	13.050	11.800	12.800	12.800	1,477
2022-11-21	12.600	14.800	11.950	13.200	13.200	4,904
2022-11-18	12.100	12.850	11.450	12.650	12.650	1,394
2022-11-17	12.000	12.100	11.100	12.100	12.100	1,225
2022-11-16	10.750	12.300	10.750	12.050	12.050	4,020
2022-11-15	10.650	10.700	10.050	10.600	10.600	1,158
2022-11-14	10.700	10.700	10.000	10.650	10.650	1,212
2022-11-10	10.350	10.650	9.820	10.100	10.100	1,913
2022-11-09	9.980	10.700	9.000	9.820	9.820	6,028
2022-11-08	8.980	10.000	8.880	9.500	9.500	1,624
2022-11-07	9.120	9.120	8.600	8.980	8.980	1,478
2022-11-04	8.700	9.200	8.420	9.080	9.080	2,114
2022-11-03	8.820	8.820	8.360	8.740	8.740	2,395
2022-11-02	8.640	8.840	8.640	8.820	8.820	3,133
2022-10-31	8.960	8.960	8.700	8.920	8.920	2,517
2022-10-28	8.700	9.180	8.520	8.960	8.960	3,066
2022-10-27	8.720	8.720	8.460	8.520	8.520	1,786
2022-10-26	8.740	8.740	8.400	8.700	8.700	2,478
2022-10-25	8.740	8.740	8.700	8.720	8.720	338
2022-10-24	8.860	8.860	8.320	8.740	8.740	5,654
2022-10-21	8.980	8.980	8.580	8.860	8.860	1,820
2022-10-20	9.580	9.580	8.580	8.940	8.940	5,005
2022-10-19	9.700	9.700	9.120	9.580	9.580	979
2022-10-18	9.900	9.900	9.340	9.720	9.720	1,842
2022-10-17	9.880	9.900	9.880	9.900	9.900	205
2022-10-14	9.900	9.900	9.600	9.880	9.880	400
2022-10-13	10.200	10.200	9.420	9.900	9.900	352
2022-10-12	9.480	10.550	9.140	10.000	10.000	3,158
2022-10-11	9.580	9.580	9.060	9.400	9.400	1,024
2022-10-10	9.600	9.600	9.600	9.600	9.600	1
2022-10-07	9.900	9.900	9.220	9.760	9.760	780
2022-10-06	9.800	9.900	9.600	9.900	9.900	397
2022-10-05	9.960	9.960	9.260	9.900	9.900	968
2022-10-04	9.820	9.900	9.800	9.900	9.900	290
2022-10-03	10.150	10.150	9.500	9.600	9.600	1,839
2022-09-30	10.500	10.500	9.820	10.150	10.150	874
2022-09-29	11.500	11.500	10.400	10.500	10.500	2,867
2022-09-28	10.400	10.400	10.400	10.400	10.400	1
2022-09-27	9.760	10.700	9.600	10.400	10.400	3,945

← NewerPage 17 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.