Warsaw - Delayed Quote • PLN
11 bit studios S.A. (11B.WA)
At close: April 26 at 5:00 PM GMT+2
Currency in PLN Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 528.00 | 545.00 | 528.00 | 537.00 | 537.00 | 9,799 |
| Apr 25, 2024 | 528.00 | 536.00 | 520.00 | 526.00 | 526.00 | 2,143 |
| Apr 24, 2024 | 519.00 | 530.00 | 510.00 | 528.00 | 528.00 | 8,582 |
| Apr 23, 2024 | 520.00 | 524.00 | 485.00 | 520.00 | 520.00 | 20,002 |
| Apr 22, 2024 | 546.00 | 550.00 | 517.00 | 518.00 | 518.00 | 16,450 |
| Apr 19, 2024 | 544.00 | 548.00 | 536.00 | 544.00 | 544.00 | 2,546 |
| Apr 18, 2024 | 560.00 | 565.00 | 543.00 | 544.00 | 544.00 | 1,781 |
| Apr 17, 2024 | 540.00 | 567.00 | 532.00 | 559.00 | 559.00 | 3,780 |
| Apr 16, 2024 | 571.00 | 579.00 | 537.00 | 537.00 | 537.00 | 8,348 |
| Apr 15, 2024 | 578.00 | 596.00 | 570.00 | 570.00 | 570.00 | 10,669 |
| Apr 12, 2024 | 526.00 | 577.00 | 526.00 | 573.00 | 573.00 | 11,815 |
| Apr 11, 2024 | 510.00 | 526.00 | 510.00 | 517.00 | 517.00 | 2,240 |
| Apr 10, 2024 | 523.00 | 525.00 | 511.00 | 511.00 | 511.00 | 1,715 |
| Apr 9, 2024 | 526.00 | 535.00 | 523.00 | 524.00 | 524.00 | 1,560 |
| Apr 8, 2024 | 520.00 | 532.00 | 515.00 | 526.00 | 526.00 | 11,174 |
| Apr 5, 2024 | 516.00 | 521.00 | 507.00 | 520.00 | 520.00 | 4,236 |
| Apr 4, 2024 | 512.00 | 520.00 | 511.00 | 520.00 | 520.00 | 5,032 |
| Apr 3, 2024 | 512.00 | 524.00 | 508.00 | 524.00 | 524.00 | 1,497 |
| Apr 2, 2024 | 523.00 | 534.00 | 514.00 | 514.00 | 514.00 | 6,412 |
| Mar 28, 2024 | 517.00 | 534.00 | 514.00 | 534.00 | 534.00 | 2,245 |
| Mar 27, 2024 | 522.00 | 534.00 | 514.00 | 517.00 | 517.00 | 1,319 |
| Mar 26, 2024 | 517.00 | 523.00 | 513.00 | 520.00 | 520.00 | 2,226 |
| Mar 25, 2024 | 521.00 | 521.00 | 506.00 | 519.00 | 519.00 | 2,531 |
| Mar 22, 2024 | 518.00 | 525.00 | 514.00 | 521.00 | 521.00 | 2,330 |
| Mar 21, 2024 | 530.00 | 530.00 | 515.00 | 524.00 | 524.00 | 2,186 |
| Mar 20, 2024 | 519.00 | 525.00 | 509.00 | 524.00 | 524.00 | 1,962 |
| Mar 19, 2024 | 502.00 | 522.00 | 501.00 | 520.00 | 520.00 | 3,197 |
| Mar 18, 2024 | 508.00 | 515.00 | 499.50 | 502.00 | 502.00 | 2,947 |
| Mar 15, 2024 | 519.00 | 519.00 | 496.50 | 515.00 | 515.00 | 11,244 |
| Mar 14, 2024 | 520.00 | 524.00 | 514.00 | 520.00 | 520.00 | 3,943 |
| Mar 13, 2024 | 525.00 | 528.00 | 496.00 | 518.00 | 518.00 | 16,297 |
| Mar 12, 2024 | 520.00 | 530.00 | 518.00 | 525.00 | 525.00 | 3,894 |
| Mar 11, 2024 | 548.00 | 551.00 | 514.00 | 520.00 | 520.00 | 10,878 |
| Mar 8, 2024 | 572.00 | 576.00 | 547.00 | 551.00 | 551.00 | 4,003 |
| Mar 7, 2024 | 580.00 | 587.00 | 566.00 | 569.00 | 569.00 | 11,011 |
| Mar 6, 2024 | 580.00 | 590.00 | 568.00 | 570.00 | 570.00 | 7,500 |
| Mar 5, 2024 | 553.00 | 582.00 | 552.00 | 576.00 | 576.00 | 14,388 |
| Mar 4, 2024 | 570.00 | 574.00 | 560.00 | 562.00 | 562.00 | 2,377 |
| Mar 1, 2024 | 566.00 | 572.00 | 561.00 | 570.00 | 570.00 | 3,943 |
| Feb 29, 2024 | 570.00 | 570.00 | 551.00 | 565.00 | 565.00 | 2,234 |
| Feb 28, 2024 | 569.00 | 574.00 | 563.00 | 570.00 | 570.00 | 3,108 |
| Feb 27, 2024 | 579.00 | 579.00 | 566.00 | 569.00 | 569.00 | 2,311 |
| Feb 26, 2024 | 582.00 | 585.00 | 569.00 | 579.00 | 579.00 | 2,316 |
| Feb 23, 2024 | 570.00 | 588.00 | 569.00 | 580.00 | 580.00 | 4,899 |
| Feb 22, 2024 | 575.00 | 588.00 | 565.00 | 569.00 | 569.00 | 5,053 |
| Feb 21, 2024 | 591.00 | 598.00 | 572.00 | 573.00 | 573.00 | 9,586 |
| Feb 20, 2024 | 617.00 | 617.00 | 589.00 | 589.00 | 589.00 | 6,904 |
| Feb 19, 2024 | 606.00 | 618.00 | 603.00 | 616.00 | 616.00 | 2,568 |
| Feb 16, 2024 | 618.00 | 620.00 | 605.00 | 607.00 | 607.00 | 1,879 |
| Feb 15, 2024 | 608.00 | 620.00 | 608.00 | 617.00 | 617.00 | 3,710 |
| Feb 14, 2024 | 608.00 | 610.00 | 603.00 | 608.00 | 608.00 | 1,167 |
| Feb 13, 2024 | 618.00 | 618.00 | 593.00 | 604.00 | 604.00 | 4,488 |
| Feb 12, 2024 | 619.00 | 622.00 | 609.00 | 615.00 | 615.00 | 2,160 |
| Feb 9, 2024 | 619.00 | 623.00 | 609.00 | 620.00 | 620.00 | 1,929 |
| Feb 8, 2024 | 618.00 | 625.00 | 613.00 | 613.00 | 613.00 | 1,883 |
| Feb 7, 2024 | 614.00 | 618.00 | 608.00 | 612.00 | 612.00 | 2,226 |
| Feb 6, 2024 | 625.00 | 632.00 | 604.00 | 607.00 | 607.00 | 7,748 |
| Feb 5, 2024 | 598.00 | 629.00 | 598.00 | 621.00 | 621.00 | 9,278 |
| Feb 2, 2024 | 593.00 | 612.00 | 590.00 | 597.00 | 597.00 | 5,152 |
| Feb 1, 2024 | 595.00 | 599.00 | 582.00 | 585.00 | 585.00 | 3,520 |
| Jan 31, 2024 | 584.00 | 594.00 | 582.00 | 589.00 | 589.00 | 5,698 |
| Jan 30, 2024 | 575.00 | 588.00 | 575.00 | 578.00 | 578.00 | 8,911 |
| Jan 29, 2024 | 585.00 | 590.00 | 572.00 | 572.00 | 572.00 | 1,567 |
| Jan 26, 2024 | 584.00 | 589.00 | 576.00 | 585.00 | 585.00 | 1,430 |
| Jan 25, 2024 | 584.00 | 589.00 | 568.00 | 586.00 | 586.00 | 3,116 |
| Jan 24, 2024 | 590.00 | 610.00 | 578.00 | 581.00 | 581.00 | 6,003 |
| Jan 23, 2024 | 548.00 | 588.00 | 542.00 | 588.00 | 588.00 | 7,323 |
| Jan 22, 2024 | 550.00 | 555.00 | 541.00 | 541.00 | 541.00 | 2,042 |
| Jan 19, 2024 | 550.00 | 555.00 | 539.00 | 545.00 | 545.00 | 3,196 |
| Jan 18, 2024 | 537.00 | 550.00 | 535.00 | 547.00 | 547.00 | 1,899 |
| Jan 17, 2024 | 558.00 | 563.00 | 530.00 | 536.00 | 536.00 | 9,062 |
| Jan 16, 2024 | 544.00 | 559.00 | 529.00 | 554.00 | 554.00 | 10,048 |
| Jan 15, 2024 | 551.00 | 558.00 | 541.00 | 544.00 | 544.00 | 6,874 |
| Jan 12, 2024 | 553.00 | 555.00 | 532.00 | 544.00 | 544.00 | 8,477 |
| Jan 11, 2024 | 546.00 | 552.00 | 542.00 | 551.00 | 551.00 | 7,189 |
| Jan 10, 2024 | 550.00 | 552.00 | 537.00 | 540.00 | 540.00 | 6,590 |
| Jan 9, 2024 | 548.00 | 548.00 | 530.00 | 543.00 | 543.00 | 6,524 |
| Jan 8, 2024 | 544.00 | 549.00 | 535.00 | 535.00 | 535.00 | 4,353 |
| Jan 5, 2024 | 540.00 | 544.00 | 526.00 | 540.00 | 540.00 | 4,412 |
| Jan 4, 2024 | 534.00 | 546.00 | 530.00 | 541.00 | 541.00 | 4,574 |
| Jan 3, 2024 | 550.00 | 550.00 | 525.00 | 532.00 | 532.00 | 3,853 |
| Jan 2, 2024 | 544.00 | 557.00 | 542.00 | 543.00 | 543.00 | 3,393 |
| Dec 29, 2023 | 551.00 | 551.00 | 539.00 | 541.00 | 541.00 | 3,266 |
| Dec 28, 2023 | 550.00 | 557.00 | 546.00 | 550.00 | 550.00 | 14,669 |
| Dec 27, 2023 | 557.00 | 562.00 | 545.00 | 550.00 | 550.00 | 8,168 |
| Dec 22, 2023 | 550.00 | 564.00 | 543.00 | 555.00 | 555.00 | 4,566 |
| Dec 21, 2023 | 540.00 | 554.00 | 531.00 | 550.00 | 550.00 | 13,223 |
| Dec 20, 2023 | 550.00 | 563.00 | 541.00 | 544.00 | 544.00 | 2,706 |
| Dec 19, 2023 | 560.00 | 569.00 | 544.00 | 545.00 | 545.00 | 3,300 |
| Dec 18, 2023 | 573.00 | 590.00 | 557.00 | 557.00 | 557.00 | 15,944 |
| Dec 15, 2023 | 582.00 | 592.00 | 572.00 | 572.00 | 572.00 | 5,897 |
| Dec 14, 2023 | 596.00 | 598.00 | 580.00 | 580.00 | 580.00 | 1,875 |
| Dec 13, 2023 | 580.00 | 600.00 | 567.00 | 600.00 | 600.00 | 4,874 |
| Dec 12, 2023 | 578.00 | 585.00 | 565.00 | 585.00 | 585.00 | 1,503 |
| Dec 11, 2023 | 583.00 | 583.00 | 571.00 | 576.00 | 576.00 | 1,429 |
| Dec 8, 2023 | 571.00 | 579.00 | 570.00 | 579.00 | 579.00 | 949 |
| Dec 7, 2023 | 571.00 | 575.00 | 560.00 | 571.00 | 571.00 | 1,252 |
| Dec 6, 2023 | 585.00 | 587.00 | 572.00 | 573.00 | 573.00 | 622 |
| Dec 5, 2023 | 579.00 | 587.00 | 570.00 | 577.00 | 577.00 | 2,269 |
| Dec 4, 2023 | 580.00 | 590.00 | 579.00 | 579.00 | 579.00 | 1,069 |
| Dec 1, 2023 | 583.00 | 586.00 | 573.00 | 578.00 | 578.00 | 634 |
| Nov 30, 2023 | 590.00 | 590.00 | 575.00 | 576.00 | 576.00 | 802 |
| Nov 29, 2023 | 590.00 | 590.00 | 576.00 | 578.00 | 578.00 | 2,264 |
| Nov 28, 2023 | 570.00 | 592.00 | 569.00 | 592.00 | 592.00 | 2,019 |
| Nov 27, 2023 | 596.00 | 597.00 | 567.00 | 573.00 | 573.00 | 2,696 |
| Nov 24, 2023 | 598.00 | 600.00 | 579.00 | 594.00 | 594.00 | 2,087 |
| Nov 23, 2023 | 601.00 | 611.00 | 597.00 | 603.00 | 603.00 | 1,484 |
| Nov 22, 2023 | 616.00 | 618.00 | 600.00 | 603.00 | 603.00 | 4,796 |
| Nov 21, 2023 | 605.00 | 619.00 | 589.00 | 615.00 | 615.00 | 4,970 |
| Nov 20, 2023 | 562.00 | 600.00 | 556.00 | 596.00 | 596.00 | 8,091 |
| Nov 17, 2023 | 560.00 | 578.00 | 557.00 | 575.00 | 575.00 | 1,930 |
| Nov 16, 2023 | 545.00 | 574.00 | 545.00 | 562.00 | 562.00 | 4,510 |
| Nov 15, 2023 | 558.00 | 559.00 | 541.00 | 547.00 | 547.00 | 3,911 |
| Nov 14, 2023 | 545.00 | 559.00 | 520.00 | 557.00 | 557.00 | 8,858 |
| Nov 13, 2023 | 562.00 | 580.00 | 525.00 | 545.00 | 545.00 | 16,156 |
| Nov 10, 2023 | 604.00 | 604.00 | 555.00 | 570.00 | 570.00 | 12,855 |
| Nov 9, 2023 | 597.00 | 610.00 | 596.00 | 605.00 | 605.00 | 2,169 |
| Nov 8, 2023 | 602.00 | 618.00 | 595.00 | 597.00 | 597.00 | 2,073 |
| Nov 7, 2023 | 605.00 | 618.00 | 596.00 | 605.00 | 605.00 | 2,921 |
| Nov 6, 2023 | 637.00 | 644.00 | 603.00 | 605.00 | 605.00 | 3,972 |
| Nov 3, 2023 | 604.00 | 630.00 | 590.00 | 625.00 | 625.00 | 4,593 |
| Nov 2, 2023 | 614.00 | 632.00 | 592.00 | 605.00 | 605.00 | 6,489 |
| Oct 31, 2023 | 602.00 | 618.00 | 602.00 | 609.00 | 609.00 | 1,857 |
| Oct 30, 2023 | 606.00 | 617.00 | 605.00 | 605.00 | 605.00 | 2,592 |
| Oct 27, 2023 | 625.00 | 625.00 | 600.00 | 604.00 | 604.00 | 6,753 |
| Oct 26, 2023 | 626.00 | 630.00 | 616.00 | 623.00 | 623.00 | 3,343 |
| Oct 25, 2023 | 625.00 | 646.00 | 623.00 | 626.00 | 626.00 | 4,445 |
| Oct 24, 2023 | 644.00 | 648.00 | 632.00 | 632.00 | 632.00 | 3,352 |
| Oct 23, 2023 | 654.00 | 654.00 | 629.00 | 650.00 | 650.00 | 5,213 |
| Oct 20, 2023 | 666.00 | 667.00 | 641.00 | 650.00 | 650.00 | 6,528 |
| Oct 19, 2023 | 672.00 | 688.00 | 663.00 | 670.00 | 670.00 | 8,494 |
| Oct 18, 2023 | 677.00 | 689.00 | 672.00 | 680.00 | 680.00 | 3,602 |
| Oct 17, 2023 | 688.00 | 691.00 | 675.00 | 677.00 | 677.00 | 2,504 |
| Oct 16, 2023 | 690.00 | 695.00 | 659.00 | 687.00 | 687.00 | 6,601 |
| Oct 13, 2023 | 677.00 | 692.00 | 675.00 | 684.00 | 684.00 | 1,098 |
| Oct 12, 2023 | 686.00 | 690.00 | 675.00 | 675.00 | 675.00 | 1,484 |
| Oct 11, 2023 | 687.00 | 701.00 | 682.00 | 684.00 | 684.00 | 2,059 |
| Oct 10, 2023 | 696.00 | 697.00 | 683.00 | 689.00 | 689.00 | 3,060 |
| Oct 9, 2023 | 696.00 | 696.00 | 677.00 | 693.00 | 693.00 | 2,829 |
| Oct 6, 2023 | 700.00 | 700.00 | 665.00 | 699.00 | 699.00 | 4,638 |
| Oct 5, 2023 | 714.00 | 715.00 | 695.00 | 695.00 | 695.00 | 1,837 |
| Oct 4, 2023 | 710.00 | 716.00 | 693.00 | 711.00 | 711.00 | 3,488 |
| Oct 3, 2023 | 709.00 | 714.00 | 699.00 | 710.00 | 710.00 | 6,102 |
| Oct 2, 2023 | 715.00 | 715.00 | 694.00 | 715.00 | 715.00 | 2,917 |
| Sep 29, 2023 | 706.00 | 715.00 | 695.00 | 715.00 | 715.00 | 1,864 |
| Sep 28, 2023 | 687.00 | 707.00 | 673.00 | 707.00 | 707.00 | 3,781 |
| Sep 27, 2023 | 701.00 | 706.00 | 687.00 | 687.00 | 687.00 | 2,286 |
| Sep 26, 2023 | 700.00 | 708.00 | 691.00 | 702.00 | 702.00 | 2,494 |
| Sep 25, 2023 | 696.00 | 707.00 | 691.00 | 700.00 | 700.00 | 1,763 |
| Sep 22, 2023 | 677.00 | 697.00 | 677.00 | 697.00 | 697.00 | 1,688 |
| Sep 21, 2023 | 674.00 | 695.00 | 671.00 | 676.00 | 676.00 | 2,586 |
| Sep 20, 2023 | 665.00 | 693.00 | 665.00 | 693.00 | 693.00 | 3,523 |
| Sep 19, 2023 | 660.00 | 682.00 | 656.00 | 667.00 | 667.00 | 1,842 |
| Sep 18, 2023 | 667.00 | 681.00 | 661.00 | 662.00 | 662.00 | 2,768 |
| Sep 15, 2023 | 675.00 | 687.00 | 660.00 | 660.00 | 660.00 | 9,265 |
| Sep 14, 2023 | 679.00 | 680.00 | 668.00 | 673.00 | 673.00 | 1,762 |
| Sep 13, 2023 | 700.00 | 700.00 | 675.00 | 679.00 | 679.00 | 3,378 |
| Sep 12, 2023 | 700.00 | 700.00 | 691.00 | 700.00 | 700.00 | 1,207 |
| Sep 11, 2023 | 696.00 | 707.00 | 694.00 | 700.00 | 700.00 | 2,159 |
| Sep 8, 2023 | 692.00 | 697.00 | 686.00 | 694.00 | 694.00 | 1,178 |
| Sep 7, 2023 | 698.00 | 700.00 | 683.00 | 684.00 | 684.00 | 1,612 |
| Sep 6, 2023 | 699.00 | 700.00 | 690.00 | 695.00 | 695.00 | 1,222 |
| Sep 5, 2023 | 698.00 | 704.00 | 694.00 | 700.00 | 700.00 | 1,563 |
| Sep 4, 2023 | 705.00 | 705.00 | 694.00 | 699.00 | 699.00 | 913 |
| Sep 1, 2023 | 703.00 | 711.00 | 699.00 | 703.00 | 703.00 | 966 |
| Aug 31, 2023 | 672.00 | 707.00 | 671.00 | 702.00 | 702.00 | 2,030 |
| Aug 30, 2023 | 683.00 | 684.00 | 671.00 | 671.00 | 671.00 | 786 |
| Aug 29, 2023 | 671.00 | 690.00 | 671.00 | 682.00 | 682.00 | 1,246 |
| Aug 28, 2023 | 671.00 | 682.00 | 655.00 | 669.00 | 669.00 | 2,406 |
| Aug 25, 2023 | 688.00 | 694.00 | 668.00 | 670.00 | 670.00 | 2,984 |
| Aug 24, 2023 | 710.00 | 716.00 | 695.00 | 697.00 | 697.00 | 753 |
| Aug 23, 2023 | 712.00 | 715.00 | 696.00 | 709.00 | 709.00 | 2,043 |
| Aug 22, 2023 | 700.00 | 712.00 | 696.00 | 712.00 | 712.00 | 1,906 |
| Aug 21, 2023 | 696.00 | 700.00 | 690.00 | 698.00 | 698.00 | 992 |
| Aug 18, 2023 | 690.00 | 697.00 | 688.00 | 690.00 | 690.00 | 822 |
| Aug 17, 2023 | 694.00 | 698.00 | 689.00 | 689.00 | 689.00 | 1,366 |
| Aug 16, 2023 | 705.00 | 707.00 | 691.00 | 694.00 | 694.00 | 1,419 |
| Aug 14, 2023 | 695.00 | 709.00 | 692.00 | 708.00 | 708.00 | 1,424 |
| Aug 11, 2023 | 699.00 | 700.00 | 692.00 | 694.00 | 694.00 | 1,036 |
| Aug 10, 2023 | 702.00 | 704.00 | 691.00 | 692.00 | 692.00 | 1,270 |
| Aug 9, 2023 | 700.00 | 700.00 | 691.00 | 698.00 | 698.00 | 883 |
| Aug 8, 2023 | 703.00 | 707.00 | 695.00 | 696.00 | 696.00 | 1,505 |
| Aug 7, 2023 | 702.00 | 715.00 | 701.00 | 701.00 | 701.00 | 1,800 |
| Aug 4, 2023 | 711.00 | 711.00 | 701.00 | 701.00 | 701.00 | 1,614 |
| Aug 3, 2023 | 707.00 | 715.00 | 703.00 | 708.00 | 708.00 | 1,618 |
| Aug 2, 2023 | 720.00 | 720.00 | 695.00 | 699.00 | 699.00 | 1,420 |
| Aug 1, 2023 | 700.00 | 719.00 | 696.00 | 715.00 | 715.00 | 3,714 |
| Jul 31, 2023 | 702.00 | 706.00 | 694.00 | 699.00 | 699.00 | 2,512 |
| Jul 28, 2023 | 710.00 | 715.00 | 703.00 | 706.00 | 706.00 | 1,199 |
| Jul 27, 2023 | 719.00 | 719.00 | 703.00 | 710.00 | 710.00 | 1,662 |
| Jul 26, 2023 | 717.00 | 717.00 | 703.00 | 710.00 | 710.00 | 1,102 |
| Jul 25, 2023 | 719.00 | 719.00 | 713.00 | 717.00 | 717.00 | 1,009 |
| Jul 24, 2023 | 724.00 | 727.00 | 716.00 | 716.00 | 716.00 | 811 |
| Jul 21, 2023 | 716.00 | 725.00 | 707.00 | 724.00 | 724.00 | 1,838 |
| Jul 20, 2023 | 695.00 | 720.00 | 681.00 | 713.00 | 713.00 | 12,704 |
| Jul 19, 2023 | 696.00 | 701.00 | 688.00 | 688.00 | 688.00 | 5,141 |
| Jul 18, 2023 | 703.00 | 707.00 | 687.00 | 694.00 | 694.00 | 7,913 |
| Jul 17, 2023 | 725.00 | 726.00 | 700.00 | 706.00 | 706.00 | 3,678 |
| Jul 14, 2023 | 728.00 | 742.00 | 721.00 | 725.00 | 725.00 | 4,320 |
| Jul 13, 2023 | 722.00 | 731.00 | 708.00 | 725.00 | 725.00 | 6,604 |
| Jul 12, 2023 | 722.00 | 722.00 | 711.00 | 720.00 | 720.00 | 1,213 |
| Jul 11, 2023 | 718.00 | 728.00 | 712.00 | 716.00 | 716.00 | 1,485 |
| Jul 10, 2023 | 715.00 | 723.00 | 707.00 | 711.00 | 711.00 | 1,678 |
| Jul 7, 2023 | 738.00 | 738.00 | 706.00 | 712.00 | 712.00 | 8,779 |
| Jul 6, 2023 | 712.00 | 743.00 | 702.00 | 740.00 | 740.00 | 3,365 |
| Jul 5, 2023 | 719.00 | 722.00 | 712.00 | 712.00 | 712.00 | 1,199 |
| Jul 4, 2023 | 715.00 | 738.00 | 715.00 | 720.00 | 720.00 | 10,069 |
| Jul 3, 2023 | 710.00 | 719.00 | 700.00 | 719.00 | 719.00 | 2,835 |
| Jun 30, 2023 | 721.00 | 725.00 | 710.00 | 710.00 | 710.00 | 2,488 |
| Jun 29, 2023 | 711.00 | 718.00 | 705.00 | 712.00 | 712.00 | 2,138 |
| Jun 28, 2023 | 696.00 | 713.00 | 696.00 | 701.00 | 701.00 | 2,444 |
| Jun 27, 2023 | 706.00 | 711.00 | 693.00 | 693.00 | 693.00 | 1,934 |
| Jun 26, 2023 | 695.00 | 721.00 | 695.00 | 709.00 | 709.00 | 2,052 |
| Jun 23, 2023 | 695.00 | 708.00 | 690.00 | 695.00 | 695.00 | 3,527 |
| Jun 22, 2023 | 682.00 | 699.00 | 682.00 | 690.00 | 690.00 | 3,029 |
| Jun 21, 2023 | 695.00 | 696.00 | 682.00 | 683.00 | 683.00 | 867 |
| Jun 20, 2023 | 714.00 | 718.00 | 684.00 | 690.00 | 690.00 | 2,581 |
| Jun 19, 2023 | 713.00 | 739.00 | 710.00 | 710.00 | 710.00 | 2,605 |
| Jun 16, 2023 | 730.00 | 737.00 | 707.00 | 711.00 | 711.00 | 6,783 |
| Jun 15, 2023 | 700.00 | 729.00 | 700.00 | 728.00 | 728.00 | 4,975 |
| Jun 14, 2023 | 653.00 | 705.00 | 653.00 | 695.00 | 695.00 | 5,946 |
| Jun 13, 2023 | 657.00 | 665.00 | 649.00 | 653.00 | 653.00 | 1,916 |
| Jun 12, 2023 | 670.00 | 673.00 | 657.00 | 660.00 | 660.00 | 9,570 |
| Jun 9, 2023 | 685.00 | 693.00 | 682.00 | 686.00 | 686.00 | 1,409 |
| Jun 7, 2023 | 700.00 | 709.00 | 690.00 | 695.00 | 695.00 | 3,696 |
| Jun 6, 2023 | 687.00 | 700.00 | 674.00 | 700.00 | 700.00 | 11,515 |
| Jun 5, 2023 | 652.00 | 695.00 | 652.00 | 680.00 | 680.00 | 6,652 |
| Jun 2, 2023 | 625.00 | 654.00 | 625.00 | 653.00 | 653.00 | 11,270 |
| Jun 1, 2023 | 628.00 | 633.00 | 623.00 | 630.00 | 630.00 | 9,348 |
| May 31, 2023 | 628.00 | 634.00 | 622.00 | 622.00 | 622.00 | 1,813 |
| May 30, 2023 | 631.00 | 632.00 | 625.00 | 628.00 | 628.00 | 3,443 |
| May 29, 2023 | 632.00 | 639.00 | 625.00 | 632.00 | 632.00 | 782 |
| May 26, 2023 | 634.00 | 639.00 | 633.00 | 633.00 | 633.00 | 585 |
| May 25, 2023 | 640.00 | 642.00 | 629.00 | 632.00 | 632.00 | 1,114 |
| May 24, 2023 | 641.00 | 641.00 | 622.00 | 640.00 | 640.00 | 1,799 |
| May 23, 2023 | 646.00 | 648.00 | 633.00 | 641.00 | 641.00 | 1,320 |
| May 22, 2023 | 652.00 | 660.00 | 645.00 | 650.00 | 650.00 | 654 |
| May 19, 2023 | 665.00 | 665.00 | 643.00 | 652.00 | 652.00 | 2,806 |
| May 18, 2023 | 651.00 | 660.00 | 646.00 | 660.00 | 660.00 | 3,320 |
| May 17, 2023 | 664.00 | 664.00 | 649.00 | 650.00 | 650.00 | 1,357 |
| May 16, 2023 | 630.00 | 670.00 | 630.00 | 665.00 | 665.00 | 3,753 |
| May 15, 2023 | 624.00 | 630.00 | 618.00 | 629.00 | 629.00 | 4,501 |
| May 12, 2023 | 626.00 | 636.00 | 619.00 | 620.00 | 620.00 | 2,574 |
| May 11, 2023 | 620.00 | 624.00 | 617.00 | 620.00 | 620.00 | 1,748 |
| May 10, 2023 | 624.00 | 624.00 | 615.00 | 617.00 | 617.00 | 1,655 |
| May 9, 2023 | 622.00 | 630.00 | 617.00 | 617.00 | 617.00 | 958 |
| May 8, 2023 | 621.00 | 627.00 | 615.00 | 615.00 | 615.00 | 582 |
| May 5, 2023 | 614.00 | 627.00 | 612.00 | 621.00 | 621.00 | 870 |
| May 4, 2023 | 628.00 | 628.00 | 612.00 | 615.00 | 615.00 | 1,385 |
| May 2, 2023 | 626.00 | 627.00 | 612.00 | 614.00 | 614.00 | 1,333 |
| Apr 28, 2023 | 626.00 | 635.00 | 625.00 | 626.00 | 626.00 | 1,188 |
| Apr 27, 2023 | 632.00 | 634.00 | 626.00 | 626.00 | 626.00 | 1,677 |
| Apr 26, 2023 | 635.00 | 635.00 | 629.00 | 630.00 | 630.00 | 1,548 |
Related Tickers
THUNDR.ST Thunderful Group AB
2.0500
-0.73%
0HF.F Pullup Entertainment
12.92
0.00%
7CD.SG CD Projekt S.A.
26.29
+1.31%
FRAG.ST Fragbite Group AB (publ)
0.8100
-9.80%
TEN.WA Ten Square Games S.A.
86.00
-0.12%
3765.T GungHo Online Entertainment, Inc.
2,323.50
+2.61%
PLW.WA PlayWay S.A.
296.50
+2.07%
ALDNE.PA Don't Nod Entertainment S.A.
2.8000
-0.36%
ALFOC.PA Pullup Entertainment
9.12
0.00%
DEVO.L Devolver Digital, Inc.
23.00
-2.13%