Creativeforge Games SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 2.050 | 2.180 | 2.050 | 2.180 | 2.180 | 7,475 |
| 2024-11-19 | 2.100 | 2.200 | 2.100 | 2.100 | 2.100 | 2,595 |
| 2024-11-18 | 2.110 | 2.500 | 2.110 | 2.460 | 2.460 | 7,175 |
| 2024-11-15 | 2.210 | 2.240 | 2.090 | 2.240 | 2.240 | 1,722 |
| 2024-11-14 | 2.290 | 2.290 | 2.080 | 2.170 | 2.170 | 964 |
| 2024-11-13 | 2.300 | 2.300 | 2.090 | 2.300 | 2.300 | 3,336 |
| 2024-11-12 | 2.290 | 2.300 | 2.140 | 2.300 | 2.300 | 17 |
| 2024-11-08 | 2.320 | 2.320 | 2.130 | 2.290 | 2.290 | 412 |
| 2024-11-07 | 2.350 | 2.350 | 2.200 | 2.320 | 2.320 | 955 |
| 2024-11-06 | 2.140 | 2.370 | 2.140 | 2.370 | 2.370 | 6,657 |
| 2024-11-05 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 400 |
| 2024-11-04 | 2.110 | 2.110 | 2.000 | 2.100 | 2.100 | 4,260 |
| 2024-10-31 | 2.140 | 2.310 | 2.140 | 2.290 | 2.290 | 51 |
| 2024-10-30 | 2.310 | 2.310 | 2.120 | 2.120 | 2.120 | 13 |
| 2024-10-29 | 2.180 | 2.320 | 2.180 | 2.310 | 2.310 | 1,476 |
| 2024-10-28 | 2.180 | 2.180 | 2.050 | 2.130 | 2.130 | 682 |
| 2024-10-25 | 2.080 | 2.180 | 2.020 | 2.180 | 2.180 | 3,044 |
| 2024-10-24 | 2.220 | 2.220 | 2.070 | 2.190 | 2.190 | 522 |
| 2024-10-23 | 2.220 | 2.340 | 2.220 | 2.340 | 2.340 | 1,160 |
| 2024-10-22 | 2.400 | 2.400 | 2.180 | 2.340 | 2.340 | 652 |
| 2024-10-21 | 2.640 | 2.640 | 2.400 | 2.600 | 2.600 | 754 |
| 2024-10-18 | 2.430 | 2.670 | 2.300 | 2.660 | 2.660 | 4,236 |
| 2024-10-17 | 2.320 | 2.450 | 2.220 | 2.430 | 2.430 | 1,234 |
| 2024-10-16 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 2 |
| 2024-10-15 | 2.070 | 2.380 | 2.070 | 2.380 | 2.380 | 4,202 |
| 2024-10-14 | 2.100 | 2.220 | 2.100 | 2.220 | 2.220 | 1,060 |
| 2024-10-11 | 2.140 | 2.270 | 2.140 | 2.270 | 2.270 | 1,125 |
| 2024-10-10 | 2.060 | 2.370 | 2.060 | 2.360 | 2.360 | 3,102 |
| 2024-10-09 | 2.170 | 2.190 | 1.955 | 2.170 | 2.170 | 1,985 |
| 2024-10-08 | 2.210 | 2.210 | 1.900 | 2.170 | 2.170 | 4,934 |
| 2024-10-07 | 2.390 | 2.390 | 2.000 | 2.210 | 2.210 | 11,835 |
| 2024-10-04 | 2.400 | 2.400 | 2.250 | 2.390 | 2.390 | 1,222 |
| 2024-10-03 | 2.530 | 2.530 | 2.270 | 2.400 | 2.400 | 4,105 |
| 2024-10-02 | 2.720 | 2.720 | 2.320 | 2.520 | 2.520 | 3,144 |
| 2024-10-01 | 2.730 | 2.730 | 2.500 | 2.720 | 2.720 | 1,494 |
| 2024-09-30 | 2.730 | 2.730 | 2.700 | 2.710 | 2.710 | 612 |
| 2024-09-27 | 2.630 | 2.730 | 2.500 | 2.730 | 2.730 | 2,561 |
| 2024-09-26 | 2.940 | 2.940 | 2.630 | 2.700 | 2.700 | 1,531 |
| 2024-09-25 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 137 |
| 2024-09-24 | 2.850 | 2.920 | 2.850 | 2.920 | 2.920 | 3,328 |
| 2024-09-23 | 3.390 | 3.390 | 2.740 | 2.830 | 2.830 | 12,749 |
| 2024-09-20 | 3.580 | 3.580 | 3.050 | 3.380 | 3.380 | 11,137 |
| 2024-09-19 | 3.600 | 3.600 | 3.440 | 3.580 | 3.580 | 1,116 |
| 2024-09-18 | 3.670 | 3.670 | 3.640 | 3.640 | 3.640 | 102 |
| 2024-09-17 | 3.580 | 3.670 | 3.580 | 3.670 | 3.670 | 142 |
| 2024-09-16 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 2 |
| 2024-09-13 | 3.600 | 3.600 | 3.350 | 3.580 | 3.580 | 2,218 |
| 2024-09-12 | 3.600 | 3.600 | 3.440 | 3.600 | 3.600 | 80 |
| 2024-09-11 | 3.600 | 3.600 | 3.420 | 3.600 | 3.600 | 304 |
| 2024-09-10 | 3.600 | 3.680 | 3.410 | 3.680 | 3.680 | 160 |
| 2024-09-09 | 3.600 | 3.600 | 3.360 | 3.600 | 3.600 | 3,148 |
| 2024-09-06 | 3.620 | 3.620 | 3.400 | 3.600 | 3.600 | 326 |
| 2024-09-05 | 3.680 | 3.680 | 3.390 | 3.620 | 3.620 | 496 |
| 2024-09-04 | 3.680 | 3.680 | 3.650 | 3.650 | 3.650 | 202 |
| 2024-09-03 | 3.680 | 3.680 | 3.400 | 3.680 | 3.680 | 4,113 |
| 2024-09-02 | 3.630 | 3.690 | 3.390 | 3.680 | 3.680 | 1,797 |
| 2024-08-30 | 3.400 | 3.630 | 3.400 | 3.630 | 3.630 | 713 |
| 2024-08-29 | 3.680 | 3.690 | 3.390 | 3.690 | 3.690 | 452 |
| 2024-08-28 | 3.680 | 3.680 | 3.400 | 3.680 | 3.680 | 1,352 |
| 2024-08-27 | 3.650 | 3.680 | 3.450 | 3.680 | 3.680 | 542 |
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.