Creativeforge Games SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 1.920 | 1.920 | 1.775 | 1.890 | 1.890 | 1,570 |
| 2026-02-06 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 2 |
| 2026-02-05 | 1.850 | 1.925 | 1.800 | 1.925 | 1.925 | 1,010 |
| 2026-02-04 | 1.805 | 1.940 | 1.790 | 1.850 | 1.850 | 2,013 |
| 2026-02-03 | 1.780 | 1.805 | 1.750 | 1.805 | 1.805 | 1,196 |
| 2026-02-02 | 1.860 | 1.860 | 1.610 | 1.780 | 1.780 | 19,160 |
| 2026-01-30 | 1.940 | 1.940 | 1.900 | 1.940 | 1.940 | 326 |
| 2026-01-29 | 1.940 | 1.940 | 1.840 | 1.840 | 1.840 | 2,211 |
| 2026-01-28 | 1.940 | 1.940 | 1.890 | 1.900 | 1.900 | 205 |
| 2026-01-27 | 1.990 | 1.990 | 1.950 | 1.950 | 1.950 | 402 |
| 2026-01-26 | 1.980 | 1.980 | 1.840 | 1.900 | 1.900 | 1,957 |
| 2026-01-23 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 2 |
| 2026-01-22 | 1.970 | 1.975 | 1.970 | 1.975 | 1.975 | 3 |
| 2026-01-21 | 1.895 | 1.960 | 1.820 | 1.960 | 1.960 | 3,572 |
| 2026-01-20 | 1.985 | 1.985 | 1.830 | 1.895 | 1.895 | 1,105 |
| 2026-01-19 | 1.970 | 1.990 | 1.865 | 1.990 | 1.990 | 2,497 |
| 2026-01-16 | 1.900 | 1.970 | 1.900 | 1.970 | 1.970 | 22 |
| 2026-01-15 | 1.990 | 1.990 | 1.840 | 1.900 | 1.900 | 2,353 |
| 2026-01-14 | 2.020 | 2.020 | 1.800 | 1.990 | 1.990 | 1,430 |
| 2026-01-13 | 1.960 | 2.090 | 1.820 | 2.020 | 2.020 | 4,844 |
| 2026-01-12 | 1.750 | 1.975 | 1.730 | 1.930 | 1.930 | 9,240 |
| 2026-01-09 | 1.840 | 1.840 | 1.650 | 1.690 | 1.690 | 3,485 |
| 2026-01-08 | 1.840 | 1.840 | 1.790 | 1.805 | 1.805 | 83 |
| 2026-01-07 | 1.845 | 1.845 | 1.630 | 1.840 | 1.840 | 6,009 |
| 2026-01-05 | 1.860 | 1.860 | 1.760 | 1.850 | 1.850 | 145 |
| 2026-01-02 | 1.830 | 1.890 | 1.830 | 1.890 | 1.890 | 12 |
| 2025-12-30 | 1.800 | 1.800 | 1.670 | 1.800 | 1.800 | 2,401 |
| 2025-12-29 | 1.790 | 1.920 | 1.730 | 1.810 | 1.810 | 1,462 |
| 2025-12-23 | 1.765 | 1.765 | 1.600 | 1.765 | 1.765 | 3,787 |
| 2025-12-22 | 1.830 | 1.830 | 1.610 | 1.765 | 1.765 | 5,898 |
| 2025-12-19 | 1.855 | 1.855 | 1.730 | 1.835 | 1.835 | 508 |
| 2025-12-18 | 1.870 | 1.870 | 1.760 | 1.855 | 1.855 | 2,185 |
| 2025-12-17 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 8 |
| 2025-12-16 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 2 |
| 2025-12-15 | 1.870 | 1.870 | 1.810 | 1.870 | 1.870 | 550 |
| 2025-12-12 | 1.960 | 1.960 | 1.820 | 1.870 | 1.870 | 1,108 |
| 2025-12-11 | 1.975 | 1.975 | 1.805 | 1.850 | 1.850 | 2,757 |
| 2025-12-10 | 1.975 | 1.975 | 1.810 | 1.975 | 1.975 | 293 |
| 2025-12-09 | 1.820 | 1.975 | 1.820 | 1.975 | 1.975 | 242 |
| 2025-12-08 | 1.810 | 1.900 | 1.800 | 1.900 | 1.900 | 1,983 |
| 2025-12-05 | 1.990 | 1.990 | 1.860 | 1.980 | 1.980 | 2,353 |
| 2025-12-04 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2 |
| 2025-12-03 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2 |
| 2025-12-02 | 2.000 | 2.000 | 1.800 | 2.000 | 2.000 | 627 |
| 2025-12-01 | 1.825 | 2.000 | 1.825 | 2.000 | 2.000 | 963 |
| 2025-11-28 | 1.835 | 1.895 | 1.835 | 1.895 | 1.895 | 1,554 |
| 2025-11-27 | 2.050 | 2.050 | 1.900 | 1.900 | 1.900 | 13 |
| 2025-11-26 | 2.060 | 2.060 | 1.875 | 1.885 | 1.885 | 618 |
| 2025-11-25 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 2 |
| 2025-11-24 | 2.070 | 2.070 | 1.800 | 2.070 | 2.070 | 256 |
| 2025-11-21 | 2.070 | 2.070 | 1.870 | 2.070 | 2.070 | 1,342 |
| 2025-11-20 | 1.985 | 2.070 | 1.815 | 2.070 | 2.070 | 1,424 |
| 2025-11-19 | 2.000 | 2.000 | 1.840 | 1.990 | 1.990 | 610 |
| 2025-11-18 | 2.050 | 2.210 | 2.050 | 2.090 | 2.090 | 509 |
| 2025-11-17 | 2.050 | 2.050 | 1.935 | 2.050 | 2.050 | 1,504 |
| 2025-11-14 | 1.885 | 2.090 | 1.875 | 2.040 | 2.040 | 3,712 |
| 2025-11-13 | 1.790 | 1.860 | 1.780 | 1.855 | 1.855 | 2,923 |
| 2025-11-12 | 1.970 | 1.970 | 1.755 | 1.780 | 1.780 | 6,421 |
| 2025-11-10 | 1.975 | 1.975 | 1.900 | 1.970 | 1.970 | 808 |
| 2025-11-07 | 2.120 | 2.120 | 1.905 | 1.980 | 1.980 | 2,002 |
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.