Creativeforge Games SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 1.580 | 1.580 | 1.510 | 1.510 | 1.510 | 25 |
| 2026-07-30 | 1.580 | 1.580 | 1.575 | 1.580 | 1.580 | 25 |
| 2026-07-29 | 1.580 | 1.580 | 1.505 | 1.580 | 1.580 | 40 |
| 2026-07-28 | 1.575 | 1.575 | 1.510 | 1.575 | 1.575 | 34 |
| 2026-07-27 | 1.575 | 1.575 | 1.575 | 1.575 | 1.575 | 5 |
| 2026-07-24 | 1.565 | 1.580 | 1.485 | 1.580 | 1.580 | 276 |
| 2026-07-23 | 1.565 | 1.565 | 1.565 | 1.565 | 1.565 | 2 |
| 2026-07-22 | 1.565 | 1.565 | 1.565 | 1.565 | 1.565 | 10 |
| 2026-07-21 | 1.570 | 1.575 | 1.480 | 1.565 | 1.565 | 562 |
| 2026-07-20 | 1.580 | 1.580 | 1.470 | 1.570 | 1.570 | 4,258 |
| 2026-07-17 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 2 |
| 2026-07-16 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 2 |
| 2026-07-15 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 5 |
| 2026-07-14 | 1.585 | 1.585 | 1.580 | 1.580 | 1.580 | 11 |
| 2026-07-13 | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | 2 |
| 2026-07-10 | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | 2 |
| 2026-07-09 | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | 5 |
| 2026-07-08 | 1.580 | 1.595 | 1.580 | 1.595 | 1.595 | 48 |
| 2026-07-07 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 2 |
| 2026-07-06 | 1.595 | 1.595 | 1.460 | 1.590 | 1.590 | 93 |
| 2026-07-03 | 1.600 | 1.600 | 1.485 | 1.595 | 1.595 | 42 |
| 2026-07-02 | 1.465 | 1.600 | 1.465 | 1.600 | 1.600 | 49 |
| 2026-07-01 | 1.600 | 1.600 | 1.570 | 1.600 | 1.600 | 4,808 |
| 2026-06-30 | 1.600 | 1.600 | 1.460 | 1.600 | 1.600 | 73 |
| 2026-06-29 | 1.600 | 1.600 | 1.560 | 1.600 | 1.600 | 1,004 |
| 2026-06-26 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2 |
| 2026-06-25 | 1.450 | 1.600 | 1.450 | 1.600 | 1.600 | 33 |
| 2026-06-24 | 1.600 | 1.600 | 1.440 | 1.600 | 1.600 | 1,413 |
| 2026-06-23 | 1.470 | 1.605 | 1.470 | 1.605 | 1.605 | 2,629 |
| 2026-06-22 | 1.540 | 1.540 | 1.470 | 1.525 | 1.525 | 502 |
| 2026-06-19 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 8 |
| 2026-06-18 | 1.540 | 1.540 | 1.480 | 1.540 | 1.540 | 1,107 |
| 2026-06-17 | 1.540 | 1.540 | 1.485 | 1.540 | 1.540 | 356 |
| 2026-06-16 | 1.530 | 1.540 | 1.485 | 1.540 | 1.540 | 123 |
| 2026-06-15 | 1.525 | 1.540 | 1.480 | 1.540 | 1.540 | 109 |
| 2026-06-12 | 1.535 | 1.535 | 1.525 | 1.525 | 1.525 | 1,402 |
| 2026-06-11 | 1.435 | 1.535 | 1.435 | 1.535 | 1.535 | 896 |
| 2026-06-10 | 1.455 | 1.460 | 1.360 | 1.460 | 1.460 | 1,224 |
| 2026-06-09 | 1.655 | 1.655 | 1.330 | 1.460 | 1.460 | 20,246 |
| 2026-06-08 | 1.655 | 1.655 | 1.610 | 1.655 | 1.655 | 417 |
| 2026-06-05 | 1.620 | 1.655 | 1.620 | 1.655 | 1.655 | 18 |
| 2026-06-03 | 1.655 | 1.655 | 1.620 | 1.655 | 1.655 | 33 |
| 2026-06-02 | 1.655 | 1.655 | 1.655 | 1.655 | 1.655 | 2 |
| 2026-06-01 | 1.660 | 1.660 | 1.620 | 1.660 | 1.660 | 85 |
| 2026-05-29 | 1.660 | 1.660 | 1.650 | 1.660 | 1.660 | 13 |
| 2026-05-28 | 1.660 | 1.660 | 1.615 | 1.660 | 1.660 | 103 |
| 2026-05-27 | 1.650 | 1.660 | 1.610 | 1.660 | 1.660 | 2,195 |
| 2026-05-26 | 1.510 | 1.660 | 1.510 | 1.660 | 1.660 | 3,902 |
| 2026-05-25 | 1.660 | 1.660 | 1.610 | 1.610 | 1.610 | 458 |
| 2026-05-22 | 1.660 | 1.660 | 1.620 | 1.660 | 1.660 | 946 |
| 2026-05-21 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 2 |
| 2026-05-20 | 1.655 | 1.660 | 1.650 | 1.660 | 1.660 | 580 |
| 2026-05-19 | 1.735 | 1.735 | 1.655 | 1.655 | 1.655 | 766 |
| 2026-05-18 | 1.720 | 1.735 | 1.720 | 1.735 | 1.735 | 6 |
| 2026-05-15 | 1.610 | 1.720 | 1.610 | 1.720 | 1.720 | 973 |
| 2026-05-14 | 1.640 | 1.715 | 1.620 | 1.715 | 1.715 | 920 |
| 2026-05-13 | 1.740 | 1.740 | 1.585 | 1.640 | 1.640 | 2,428 |
| 2026-05-12 | 1.700 | 1.740 | 1.700 | 1.740 | 1.740 | 908 |
| 2026-05-11 | 1.700 | 1.700 | 1.655 | 1.700 | 1.700 | 325 |
| 2026-05-08 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2 |
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.