Creativeforge Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	10.850	10.850	9.780	10.300	10.300	1,507
2022-09-23	10.950	10.950	10.300	10.800	10.800	1,425
2022-09-22	10.950	10.950	10.600	10.950	10.950	204
2022-09-21	11.100	11.100	10.550	11.050	11.050	813
2022-09-20	11.400	11.400	10.800	11.050	11.050	565
2022-09-19	11.850	11.850	10.950	11.200	11.200	2,519
2022-09-16	11.500	11.500	11.500	11.500	11.500	1
2022-09-15	12.500	12.500	10.500	11.500	11.500	722
2022-09-14	11.600	11.600	11.050	11.600	11.600	1,492
2022-09-13	11.400	12.750	11.200	11.600	11.600	3,942
2022-09-12	11.000	11.400	11.000	11.050	11.050	3,501
2022-09-09	10.500	11.000	9.720	10.950	10.950	1,655
2022-09-08	11.100	11.100	9.700	10.500	10.500	1,662
2022-09-07	10.700	10.700	10.050	10.600	10.600	2,165
2022-09-06	11.300	11.300	10.200	10.700	10.700	4,699
2022-09-05	11.400	11.400	11.100	11.300	11.300	990
2022-09-02	11.950	11.950	11.350	11.400	11.400	1,265
2022-09-01	11.250	11.900	11.250	11.800	11.800	764
2022-08-31	12.550	12.550	11.500	11.950	11.950	1,660
2022-08-30	12.650	12.650	11.750	11.750	11.750	2,486
2022-08-29	12.600	12.600	12.000	12.400	12.400	2,053
2022-08-26	13.000	13.000	12.150	12.500	12.500	181
2022-08-25	11.950	13.450	11.650	12.900	12.900	5,239
2022-08-24	11.800	12.200	11.600	11.650	11.650	1,938
2022-08-23	13.650	13.650	11.600	11.850	11.850	16,024
2022-08-22	13.250	13.550	12.850	13.350	13.350	2,072
2022-08-19	13.950	13.950	12.000	13.350	13.350	7,561
2022-08-18	14.050	14.050	13.500	13.900	13.900	1,492
2022-08-17	14.950	14.950	13.550	14.050	14.050	1,429
2022-08-16	15.500	15.500	14.150	14.500	14.500	1,754
2022-08-12	15.200	15.200	14.500	14.950	14.950	4,403
2022-08-11	15.850	15.850	15.050	15.150	15.150	5,535
2022-08-10	15.950	15.950	15.000	15.850	15.850	2,105
2022-08-09	16.500	16.500	15.000	15.950	15.950	6,994
2022-08-08	17.300	17.300	16.000	16.500	16.500	2,770
2022-08-05	16.950	17.200	16.100	17.200	17.200	6,370
2022-08-04	18.000	18.000	17.200	17.500	17.500	947
2022-08-03	17.350	17.800	17.350	17.800	17.800	150
2022-08-02	18.000	18.000	16.850	17.500	17.500	305
2022-08-01	17.900	18.000	16.850	18.000	18.000	570
2022-07-29	17.900	17.900	16.800	17.900	17.900	667
2022-07-28	17.500	17.900	17.000	17.900	17.900	339
2022-07-27	16.800	17.500	16.800	17.500	17.500	104
2022-07-26	17.500	17.500	17.000	17.000	17.000	27
2022-07-25	17.250	17.850	17.000	17.500	17.500	737
2022-07-22	16.450	17.250	16.250	17.250	17.250	1,351
2022-07-21	16.800	17.300	16.500	17.200	17.200	1,075
2022-07-20	16.900	17.800	16.900	17.750	17.750	182
2022-07-19	17.300	17.750	16.300	16.800	16.800	927
2022-07-18	18.650	19.000	16.500	17.500	17.500	4,028
2022-07-15	18.850	18.850	18.050	18.650	18.650	681
2022-07-14	19.100	19.100	18.000	18.850	18.850	474
2022-07-13	19.300	19.300	18.000	18.650	18.650	987
2022-07-12	20.400	20.400	18.750	19.300	19.300	284
2022-07-11	20.500	20.500	19.000	20.400	20.400	2,428
2022-07-08	19.400	20.500	19.000	20.500	20.500	932
2022-07-07	19.750	19.750	18.200	19.400	19.400	997
2022-07-06	18.000	19.750	18.000	19.750	19.750	647
2022-07-05	19.750	19.750	18.000	18.950	18.950	696
2022-07-04	19.500	19.750	18.000	19.750	19.750	2,991

← NewerPage 18 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.