Creativeforge Games SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 2.540 | 2.540 | 2.390 | 2.530 | 2.530 | 152 |
| 2025-08-12 | 2.540 | 2.540 | 2.390 | 2.540 | 2.540 | 138 |
| 2025-08-11 | 2.550 | 2.550 | 2.390 | 2.550 | 2.550 | 64 |
| 2025-08-08 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 7 |
| 2025-08-07 | 2.470 | 2.560 | 2.380 | 2.560 | 2.560 | 207 |
| 2025-08-06 | 2.570 | 2.570 | 2.390 | 2.470 | 2.470 | 1,130 |
| 2025-08-05 | 2.610 | 2.610 | 2.450 | 2.580 | 2.580 | 445 |
| 2025-08-04 | 2.610 | 2.610 | 2.440 | 2.610 | 2.610 | 20 |
| 2025-08-01 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 2 |
| 2025-07-31 | 2.610 | 2.610 | 2.430 | 2.610 | 2.610 | 1,972 |
| 2025-07-30 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 5 |
| 2025-07-29 | 2.580 | 2.610 | 2.450 | 2.610 | 2.610 | 1,129 |
| 2025-07-28 | 2.610 | 2.610 | 2.440 | 2.580 | 2.580 | 976 |
| 2025-07-25 | 2.610 | 2.610 | 2.430 | 2.610 | 2.610 | 1,196 |
| 2025-07-24 | 2.590 | 2.590 | 2.590 | 2.590 | 2.590 | 5 |
| 2025-07-23 | 2.590 | 2.590 | 2.580 | 2.590 | 2.590 | 61 |
| 2025-07-22 | 2.590 | 2.590 | 2.590 | 2.590 | 2.590 | 5 |
| 2025-07-21 | 2.590 | 2.590 | 2.580 | 2.590 | 2.590 | 48 |
| 2025-07-18 | 2.610 | 2.820 | 2.570 | 2.590 | 2.590 | 1,439 |
| 2025-07-17 | 2.510 | 2.610 | 2.500 | 2.600 | 2.600 | 1,710 |
| 2025-07-16 | 2.400 | 2.520 | 2.390 | 2.510 | 2.510 | 3,580 |
| 2025-07-15 | 2.490 | 2.490 | 2.280 | 2.400 | 2.400 | 278 |
| 2025-07-14 | 2.500 | 2.500 | 2.300 | 2.320 | 2.320 | 1,291 |
| 2025-07-11 | 2.450 | 2.450 | 2.320 | 2.450 | 2.450 | 63 |
| 2025-07-10 | 2.450 | 2.450 | 2.310 | 2.450 | 2.450 | 94 |
| 2025-07-09 | 2.460 | 2.480 | 2.380 | 2.450 | 2.450 | 124 |
| 2025-07-08 | 2.400 | 2.460 | 2.300 | 2.460 | 2.460 | 327 |
| 2025-07-07 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 272 |
| 2025-07-04 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 2 |
| 2025-07-03 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 12 |
| 2025-07-02 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 2 |
| 2025-07-01 | 2.400 | 2.400 | 2.300 | 2.400 | 2.400 | 455 |
| 2025-06-30 | 2.460 | 2.460 | 2.400 | 2.400 | 2.400 | 678 |
| 2025-06-27 | 2.350 | 2.490 | 2.210 | 2.490 | 2.490 | 5,033 |
| 2025-06-26 | 2.370 | 2.430 | 2.200 | 2.350 | 2.350 | 2,489 |
| 2025-06-25 | 2.320 | 2.370 | 2.160 | 2.370 | 2.370 | 572 |
| 2025-06-24 | 2.510 | 2.590 | 2.140 | 2.300 | 2.300 | 11,541 |
| 2025-06-23 | 2.650 | 2.650 | 2.390 | 2.510 | 2.510 | 3,071 |
| 2025-06-20 | 2.660 | 2.740 | 2.490 | 2.670 | 2.670 | 580 |
| 2025-06-18 | 2.690 | 2.690 | 2.530 | 2.660 | 2.660 | 1,052 |
| 2025-06-17 | 2.770 | 2.770 | 2.420 | 2.670 | 2.670 | 1,919 |
| 2025-06-16 | 2.830 | 2.830 | 2.600 | 2.700 | 2.700 | 4,576 |
| 2025-06-13 | 2.690 | 2.830 | 2.600 | 2.770 | 2.770 | 8,405 |
| 2025-06-12 | 2.500 | 2.840 | 2.300 | 2.680 | 2.680 | 12,508 |
| 2025-06-11 | 2.700 | 3.000 | 2.320 | 2.500 | 2.500 | 25,939 |
| 2025-06-10 | 2.860 | 3.430 | 2.670 | 2.700 | 2.700 | 111,851 |
| 2025-06-09 | 1.950 | 2.800 | 1.905 | 2.800 | 2.800 | 44,044 |
| 2025-06-06 | 1.930 | 1.930 | 1.825 | 1.930 | 1.930 | 1,120 |
| 2025-06-05 | 1.930 | 1.940 | 1.900 | 1.930 | 1.930 | 1,108 |
| 2025-06-04 | 1.965 | 1.965 | 1.850 | 1.940 | 1.940 | 1,545 |
| 2025-06-03 | 1.970 | 1.970 | 1.850 | 1.965 | 1.965 | 345 |
| 2025-06-02 | 1.895 | 1.945 | 1.870 | 1.870 | 1.870 | 1,133 |
| 2025-05-30 | 1.820 | 1.845 | 1.820 | 1.845 | 1.845 | 3,333 |
| 2025-05-29 | 1.985 | 1.985 | 1.820 | 1.820 | 1.820 | 3,227 |
| 2025-05-28 | 1.925 | 1.940 | 1.910 | 1.940 | 1.940 | 137 |
| 2025-05-27 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 2 |
| 2025-05-26 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 2 |
| 2025-05-23 | 1.930 | 1.930 | 1.800 | 1.910 | 1.910 | 4,723 |
| 2025-05-22 | 1.905 | 1.930 | 1.810 | 1.930 | 1.930 | 1,347 |
| 2025-05-21 | 1.910 | 1.910 | 1.800 | 1.885 | 1.885 | 1,492 |
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.