Creativeforge Games SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 31.550 | 31.550 | 28.000 | 28.500 | 28.500 | 9,218 |
| 2022-01-07 | 30.600 | 30.900 | 28.600 | 30.900 | 30.900 | 4,365 |
| 2022-01-05 | 32.750 | 32.750 | 29.800 | 30.600 | 30.600 | 2,969 |
| 2022-01-04 | 32.950 | 32.950 | 31.850 | 32.000 | 32.000 | 1,353 |
| 2022-01-03 | 29.450 | 33.000 | 29.300 | 32.200 | 32.200 | 758 |
| 2021-12-30 | 29.500 | 29.500 | 29.000 | 29.300 | 29.300 | 367 |
| 2021-12-29 | 28.300 | 29.500 | 28.300 | 29.000 | 29.000 | 682 |
| 2021-12-28 | 29.700 | 29.700 | 28.300 | 28.350 | 28.350 | 4,276 |
| 2021-12-27 | 29.950 | 29.950 | 28.700 | 29.500 | 29.500 | 3,573 |
| 2021-12-23 | 30.700 | 30.700 | 29.000 | 29.950 | 29.950 | 3,191 |
| 2021-12-22 | 30.850 | 30.850 | 29.000 | 30.600 | 30.600 | 3,793 |
| 2021-12-21 | 31.000 | 31.650 | 29.500 | 30.400 | 30.400 | 2,902 |
| 2021-12-20 | 32.000 | 32.000 | 30.100 | 30.800 | 30.800 | 4,129 |
| 2021-12-17 | 31.000 | 32.400 | 29.000 | 30.950 | 30.950 | 6,391 |
| 2021-12-16 | 30.750 | 31.700 | 25.000 | 30.900 | 30.900 | 31,537 |
| 2021-12-15 | 35.300 | 35.300 | 30.800 | 31.000 | 31.000 | 7,791 |
| 2021-12-14 | 35.000 | 36.500 | 35.000 | 36.500 | 36.500 | 2,881 |
| 2021-12-13 | 34.000 | 34.500 | 33.750 | 34.500 | 34.500 | 696 |
| 2021-12-10 | 34.950 | 34.950 | 34.250 | 34.500 | 34.500 | 1,312 |
| 2021-12-09 | 34.750 | 34.750 | 33.850 | 34.700 | 34.700 | 388 |
| 2021-12-08 | 34.750 | 34.800 | 34.600 | 34.750 | 34.750 | 511 |
| 2021-12-07 | 34.900 | 34.900 | 33.700 | 34.700 | 34.700 | 424 |
| 2021-12-06 | 34.700 | 34.850 | 33.600 | 34.800 | 34.800 | 799 |
| 2021-12-03 | 34.650 | 34.650 | 34.300 | 34.650 | 34.650 | 638 |
| 2021-12-02 | 34.700 | 34.850 | 33.750 | 34.850 | 34.850 | 345 |
| 2021-12-01 | 34.700 | 34.700 | 34.500 | 34.700 | 34.700 | 497 |
| 2021-11-30 | 34.700 | 34.700 | 32.350 | 34.700 | 34.700 | 945 |
| 2021-11-29 | 35.000 | 35.000 | 33.200 | 34.300 | 34.300 | 1,796 |
| 2021-11-26 | 34.750 | 34.750 | 33.500 | 34.000 | 34.000 | 992 |
| 2021-11-25 | 33.500 | 34.800 | 33.500 | 34.750 | 34.750 | 966 |
| 2021-11-24 | 35.750 | 35.750 | 34.000 | 35.100 | 35.100 | 1,286 |
| 2021-11-23 | 35.450 | 35.450 | 34.150 | 34.900 | 34.900 | 627 |
| 2021-11-22 | 35.950 | 35.950 | 34.400 | 35.450 | 35.450 | 1,237 |
| 2021-11-19 | 35.950 | 36.000 | 34.000 | 35.250 | 35.250 | 2,458 |
| 2021-11-18 | 36.200 | 36.200 | 34.600 | 35.900 | 35.900 | 1,588 |
| 2021-11-17 | 36.800 | 36.800 | 35.150 | 36.150 | 36.150 | 1,102 |
| 2021-11-16 | 37.000 | 37.000 | 35.550 | 36.750 | 36.750 | 259 |
| 2021-11-15 | 37.500 | 37.500 | 35.650 | 37.000 | 37.000 | 440 |
| 2021-11-12 | 37.200 | 37.200 | 36.900 | 36.950 | 36.950 | 622 |
| 2021-11-10 | 36.450 | 36.950 | 35.450 | 36.200 | 36.200 | 1,585 |
| 2021-11-09 | 36.900 | 36.900 | 35.300 | 36.450 | 36.450 | 1,131 |
| 2021-11-08 | 37.200 | 37.200 | 37.200 | 37.200 | 37.200 | 1 |
| 2021-11-05 | 37.900 | 37.900 | 35.500 | 36.950 | 36.950 | 1,281 |
| 2021-11-04 | 34.500 | 36.400 | 34.050 | 36.400 | 36.400 | 3,052 |
| 2021-11-03 | 35.150 | 35.150 | 33.900 | 35.000 | 35.000 | 1,420 |
| 2021-11-02 | 35.650 | 35.650 | 35.000 | 35.150 | 35.150 | 981 |
| 2021-10-29 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 1 |
| 2021-10-28 | 35.850 | 35.900 | 35.150 | 35.900 | 35.900 | 213 |
| 2021-10-27 | 36.450 | 36.450 | 35.150 | 35.900 | 35.900 | 495 |
| 2021-10-26 | 36.550 | 36.550 | 35.200 | 36.150 | 36.150 | 707 |
| 2021-10-25 | 36.600 | 36.600 | 35.500 | 36.550 | 36.550 | 379 |
← NewerPage 21 of 21 · 1,251 trading days
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.