Creativeforge Games SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	2.160	2.160	2.030	2.070	2.070	438
2025-02-19	2.140	2.160	2.050	2.160	2.160	2,073
2025-02-18	2.100	2.100	2.000	2.100	2.100	4,040
2025-02-17	2.100	2.100	2.010	2.100	2.100	1,722
2025-02-14	2.090	2.090	2.000	2.090	2.090	1,549
2025-02-13	2.090	2.090	1.995	2.090	2.090	238
2025-02-12	2.040	2.040	2.000	2.040	2.040	1,947
2025-02-11	2.060	2.060	1.995	2.040	2.040	172
2025-02-10	2.060	2.060	1.995	2.060	2.060	72
2025-02-07	2.060	2.060	2.050	2.060	2.060	239
2025-02-06	2.060	2.060	1.990	2.050	2.050	70
2025-02-05	2.080	2.090	1.990	2.090	2.090	235
2025-02-04	2.100	2.100	2.100	2.100	2.100	1
2025-02-03	2.080	2.080	2.070	2.080	2.080	45
2025-01-31	2.090	2.090	1.975	2.080	2.080	32
2025-01-30	2.100	2.100	1.950	2.090	2.090	1,463
2025-01-29	2.100	2.100	2.000	2.070	2.070	1,281
2025-01-28	2.000	2.100	1.995	2.100	2.100	671
2025-01-27	2.070	2.070	2.070	2.070	2.070	930
2025-01-24	2.110	2.110	2.070	2.070	2.070	21
2025-01-23	2.120	2.120	1.925	2.090	2.090	1,503
2025-01-22	2.000	2.120	2.000	2.120	2.120	1,559
2025-01-21	2.120	2.120	2.120	2.120	2.120	2
2025-01-20	2.120	2.120	1.935	2.090	2.090	22
2025-01-17	2.120	2.120	1.970	2.070	2.070	32
2025-01-16	2.120	2.120	1.945	2.120	2.120	32
2025-01-15	2.120	2.120	2.000	2.120	2.120	68
2025-01-14	2.080	2.120	1.935	2.120	2.120	442
2025-01-13	2.120	2.120	1.930	2.100	2.100	63
2025-01-10	2.000	2.130	1.975	2.130	2.130	3,182
2025-01-09	2.000	2.000	2.000	2.000	2.000	2
2025-01-08	2.030	2.030	1.995	2.000	2.000	497
2025-01-07	1.840	2.030	1.840	2.030	2.030	5,229
2025-01-03	1.865	1.865	1.730	1.840	1.840	277
2025-01-02	1.865	1.865	1.745	1.865	1.865	143
2024-12-30	1.870	1.870	1.730	1.865	1.865	1,561
2024-12-27	1.885	1.885	1.800	1.870	1.870	4,267
2024-12-23	1.840	1.885	1.755	1.885	1.885	20,147
2024-12-20	1.960	1.960	1.900	1.900	1.900	88
2024-12-19	1.900	1.970	1.900	1.960	1.960	358
2024-12-18	1.925	1.975	1.900	1.975	1.975	3,676
2024-12-17	1.950	1.990	1.910	1.985	1.985	4,284
2024-12-16	2.000	2.000	1.960	2.000	2.000	2,352
2024-12-13	2.040	2.040	1.980	1.980	1.980	802
2024-12-12	2.050	2.050	1.960	2.020	2.020	688
2024-12-11	2.000	2.050	2.000	2.050	2.050	461
2024-12-10	2.010	2.010	2.000	2.000	2.000	2,172
2024-12-09	2.100	2.100	2.000	2.020	2.020	1,042
2024-12-06	2.000	2.070	2.000	2.070	2.070	4,408
2024-12-05	2.000	2.000	2.000	2.000	2.000	567
2024-12-04	2.230	2.230	1.930	2.000	2.000	14,640
2024-12-03	2.230	2.230	2.230	2.230	2.230	2
2024-12-02	2.240	2.240	2.120	2.230	2.230	117
2024-11-29	2.300	2.300	2.120	2.240	2.240	445
2024-11-28	2.300	2.300	2.200	2.300	2.300	712
2024-11-27	2.270	2.300	2.180	2.300	2.300	346
2024-11-26	2.340	2.340	2.070	2.270	2.270	2,728
2024-11-25	2.370	2.370	2.320	2.340	2.340	628
2024-11-22	2.240	2.300	2.090	2.300	2.300	1,133
2024-11-21	2.180	2.240	2.180	2.240	2.240	57

← NewerPage 8 of 21 · 1,251 trading daysOlder →

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.