Creativeforge Games SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.685 | 1.700 | 1.685 | 1.700 | 1.700 | 14 |
| 2026-05-06 | 1.735 | 1.735 | 1.655 | 1.690 | 1.690 | 45 |
| 2026-05-05 | 1.685 | 1.735 | 1.685 | 1.735 | 1.735 | 2 |
| 2026-05-04 | 1.745 | 1.745 | 1.655 | 1.740 | 1.740 | 1,225 |
| 2026-04-30 | 1.745 | 1.745 | 1.610 | 1.670 | 1.670 | 4,566 |
| 2026-04-29 | 1.635 | 1.745 | 1.635 | 1.745 | 1.745 | 32 |
| 2026-04-28 | 1.750 | 1.750 | 1.620 | 1.630 | 1.630 | 5,455 |
| 2026-04-27 | 1.750 | 1.750 | 1.710 | 1.750 | 1.750 | 61 |
| 2026-04-24 | 1.750 | 1.750 | 1.710 | 1.750 | 1.750 | 433 |
| 2026-04-23 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 19 |
| 2026-04-22 | 1.780 | 1.780 | 1.750 | 1.750 | 1.750 | 357 |
| 2026-04-21 | 1.775 | 1.780 | 1.775 | 1.775 | 1.775 | 6 |
| 2026-04-20 | 1.800 | 1.800 | 1.745 | 1.780 | 1.780 | 192 |
| 2026-04-17 | 1.730 | 1.845 | 1.730 | 1.800 | 1.800 | 3,172 |
| 2026-04-16 | 1.690 | 1.975 | 1.690 | 1.970 | 1.970 | 3,423 |
| 2026-04-15 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 130 |
| 2026-04-14 | 1.690 | 1.690 | 1.620 | 1.690 | 1.690 | 1,125 |
| 2026-04-13 | 1.690 | 1.690 | 1.615 | 1.690 | 1.690 | 377 |
| 2026-04-10 | 1.640 | 1.685 | 1.600 | 1.685 | 1.685 | 4,029 |
| 2026-04-09 | 1.635 | 1.690 | 1.635 | 1.690 | 1.690 | 395 |
| 2026-04-08 | 1.690 | 1.690 | 1.685 | 1.690 | 1.690 | 480 |
| 2026-04-07 | 1.685 | 1.690 | 1.620 | 1.690 | 1.690 | 258 |
| 2026-04-02 | 1.700 | 1.700 | 1.610 | 1.685 | 1.685 | 32 |
| 2026-04-01 | 1.715 | 1.715 | 1.685 | 1.700 | 1.700 | 1,646 |
| 2026-03-31 | 1.735 | 1.735 | 1.555 | 1.655 | 1.655 | 5,329 |
| 2026-03-30 | 1.690 | 1.735 | 1.690 | 1.735 | 1.735 | 377 |
| 2026-03-27 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 102 |
| 2026-03-26 | 1.720 | 1.795 | 1.620 | 1.695 | 1.695 | 2,949 |
| 2026-03-25 | 1.760 | 1.840 | 1.635 | 1.700 | 1.700 | 11,029 |
| 2026-03-24 | 1.840 | 1.840 | 1.760 | 1.760 | 1.760 | 384 |
| 2026-03-23 | 1.840 | 1.840 | 1.770 | 1.770 | 1.770 | 119 |
| 2026-03-20 | 1.840 | 1.840 | 1.760 | 1.840 | 1.840 | 229 |
| 2026-03-19 | 1.840 | 1.840 | 1.760 | 1.840 | 1.840 | 18 |
| 2026-03-18 | 1.840 | 1.840 | 1.750 | 1.840 | 1.840 | 451 |
| 2026-03-17 | 1.840 | 1.840 | 1.835 | 1.840 | 1.840 | 342 |
| 2026-03-16 | 1.740 | 1.840 | 1.730 | 1.840 | 1.840 | 625 |
| 2026-03-13 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 192 |
| 2026-03-12 | 1.740 | 1.740 | 1.700 | 1.735 | 1.735 | 821 |
| 2026-03-11 | 1.840 | 1.840 | 1.740 | 1.740 | 1.740 | 2,449 |
| 2026-03-10 | 1.840 | 1.840 | 1.710 | 1.840 | 1.840 | 405 |
| 2026-03-09 | 1.835 | 1.840 | 1.700 | 1.840 | 1.840 | 2,208 |
| 2026-03-06 | 1.810 | 1.835 | 1.810 | 1.835 | 1.835 | 7 |
| 2026-03-05 | 1.845 | 1.845 | 1.840 | 1.840 | 1.840 | 45 |
| 2026-03-04 | 1.680 | 1.845 | 1.655 | 1.845 | 1.845 | 4,557 |
| 2026-03-03 | 1.890 | 1.890 | 1.675 | 1.845 | 1.845 | 2,547 |
| 2026-03-02 | 1.895 | 1.895 | 1.735 | 1.890 | 1.890 | 1,822 |
| 2026-02-27 | 1.850 | 1.890 | 1.780 | 1.890 | 1.890 | 396 |
| 2026-02-26 | 1.845 | 1.850 | 1.755 | 1.850 | 1.850 | 173 |
| 2026-02-25 | 1.810 | 1.850 | 1.770 | 1.850 | 1.850 | 1,181 |
| 2026-02-24 | 1.850 | 1.850 | 1.810 | 1.850 | 1.850 | 8 |
| 2026-02-23 | 1.870 | 1.870 | 1.800 | 1.850 | 1.850 | 463 |
| 2026-02-20 | 1.900 | 1.900 | 1.735 | 1.890 | 1.890 | 865 |
| 2026-02-19 | 1.900 | 1.900 | 1.790 | 1.900 | 1.900 | 189 |
| 2026-02-18 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 2 |
| 2026-02-17 | 1.900 | 1.900 | 1.800 | 1.900 | 1.900 | 4,222 |
| 2026-02-16 | 1.895 | 1.900 | 1.795 | 1.900 | 1.900 | 1,213 |
| 2026-02-13 | 1.900 | 1.900 | 1.735 | 1.895 | 1.895 | 125 |
| 2026-02-12 | 1.900 | 1.900 | 1.700 | 1.900 | 1.900 | 3,069 |
| 2026-02-11 | 1.860 | 1.860 | 1.735 | 1.860 | 1.860 | 46 |
| 2026-02-10 | 1.890 | 1.890 | 1.710 | 1.860 | 1.860 | 2,213 |
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.