UK markets close in 5 hours 17 minutes

CD Projekt S.A. (CDR.WA)

Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
138.70-0.25 (-0.18%)
As of 11:57AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2024139.85140.00137.10138.70138.7065,595
28 Jun 2024138.50139.55137.25138.95138.95284,590
27 Jun 2024141.40141.70136.60138.50138.50438,876
26 Jun 2024143.85144.95141.20141.40141.40288,938
25 Jun 2024143.00145.40140.90143.80143.80370,858
24 Jun 2024136.00143.50136.00143.15143.15535,196
21 Jun 2024136.75138.65135.70135.95135.95646,749
20 Jun 2024137.60138.40135.40137.20137.20292,176
20 Jun 20241 Dividend
19 Jun 2024136.00138.55135.80138.20137.20274,191
18 Jun 2024136.25137.95135.50136.20135.21430,326
17 Jun 2024133.80137.45133.80136.05135.07313,802
14 Jun 2024131.50134.60130.80133.80132.83326,457
13 Jun 2024134.05135.80132.00132.95131.99243,228
12 Jun 2024134.50136.15131.05135.00134.02378,973
11 Jun 2024135.00137.55133.25134.45133.48386,672
10 Jun 2024134.95135.25132.40134.00133.03231,884
07 Jun 2024132.50137.70131.95134.85133.87374,299
06 Jun 2024134.50135.00132.50132.50131.54225,198
05 Jun 2024132.50133.55131.55133.20132.24321,197
04 Jun 2024133.50135.20132.05132.40131.44458,703
03 Jun 2024131.50135.70131.00134.25133.28523,314
31 May 2024130.40132.25126.50130.30129.36926,449
29 May 2024142.00143.00129.50130.30129.361,269,988
28 May 2024139.80141.50138.80139.20138.19431,776
27 May 2024139.40141.40138.50139.75138.74202,270
24 May 2024141.10141.90137.25139.40138.39375,094
23 May 2024145.00145.00140.70142.15141.12444,037
22 May 2024142.65148.95141.50145.00143.95620,697
21 May 2024142.70144.00141.75142.50141.47378,599
20 May 2024141.00143.30140.35142.65141.62281,552
17 May 2024142.20142.65140.60141.10140.08214,075
16 May 2024140.00144.35139.90142.90141.87482,213
15 May 2024142.25143.00136.40139.65138.64585,313
14 May 2024142.00144.90139.00143.05142.01867,007
13 May 2024131.00142.20131.00140.85139.83946,280
10 May 2024133.00133.75130.55131.75130.80311,155
09 May 2024132.60134.30130.30131.50130.55248,695
08 May 2024128.00134.85127.60131.80130.85901,842
07 May 2024124.20129.65124.10128.50127.57654,081
06 May 2024120.00126.40119.65124.10123.20695,889
02 May 2024118.50123.60117.05119.55118.68528,880
30 Apr 2024118.20119.65117.75118.50117.64244,947
29 Apr 2024116.00118.40116.00117.85117.00222,908
26 Apr 2024115.60116.80114.90116.15115.31176,839
25 Apr 2024115.90116.95114.05114.60113.77201,047
24 Apr 2024116.00118.20115.65116.15115.31276,867
23 Apr 2024116.30117.75115.05115.75114.91364,389
22 Apr 2024113.25116.35113.25116.25115.41285,597
19 Apr 2024112.00113.80111.60113.20112.38195,122
18 Apr 2024113.00113.80111.15112.70111.88338,970
17 Apr 2024111.75113.15111.05112.45111.64326,580
16 Apr 2024115.00115.30111.40111.55110.74445,099
15 Apr 2024117.30119.45115.50115.50114.66317,370
12 Apr 2024119.80120.00118.15118.50117.64235,661
11 Apr 2024115.25121.00115.25118.70117.84539,574
10 Apr 2024117.60118.70114.20115.00114.17306,001
09 Apr 2024117.50119.80116.70117.10116.25373,870
08 Apr 2024116.70117.00115.70117.00116.15193,074
05 Apr 2024115.50117.20114.40116.05115.21372,071
04 Apr 2024114.20117.35114.20116.90116.05354,939
03 Apr 2024116.00116.50113.50114.00113.18436,705
02 Apr 2024118.90124.10115.65115.65114.811,692,229
28 Mar 2024115.70117.00114.60116.90116.05558,605
27 Mar 2024113.40115.90112.85115.40114.56315,277
26 Mar 2024114.80115.25112.40113.00112.18522,706
25 Mar 2024114.90116.25113.85115.30114.47243,560
22 Mar 2024114.00116.60113.25114.90114.07273,887
21 Mar 2024115.00115.15112.15114.30113.47308,211
20 Mar 2024111.50113.50110.70112.90112.08234,726
19 Mar 2024112.50113.20109.45111.10110.30282,810
18 Mar 2024116.90117.90111.15112.50111.69557,815
15 Mar 2024118.00118.95113.85116.15115.31963,575
14 Mar 2024116.50119.10116.10117.85117.00458,565
13 Mar 2024117.75118.15115.60116.50115.66340,744
12 Mar 2024117.20119.65115.40117.65116.80863,119
11 Mar 2024112.10117.85111.50117.10116.25921,374
08 Mar 2024108.50111.10105.60110.70109.90425,118
07 Mar 2024106.95109.90105.55107.75106.97268,902
06 Mar 2024105.70107.35105.50107.00106.23151,204
05 Mar 2024105.95107.00104.25105.40104.64173,831
04 Mar 2024110.35111.15105.90105.90105.13329,817
01 Mar 2024110.00111.65109.10110.35109.55147,171
29 Feb 2024110.90112.10109.55109.70108.91363,039
28 Feb 2024115.30115.30110.90111.10110.30278,646
27 Feb 2024113.90115.75113.10115.30114.47211,441
26 Feb 2024114.80115.00112.65113.90113.08160,782
23 Feb 2024115.45116.25114.10114.85114.02222,237
22 Feb 2024114.20115.55114.20115.45114.61264,746
21 Feb 2024115.00116.35113.40113.50112.68494,349
20 Feb 2024113.50114.85110.65114.75113.92468,422
19 Feb 2024113.30115.30112.50114.10113.27329,348
16 Feb 2024113.75115.00112.80114.50113.67334,885
15 Feb 2024110.30115.05109.00113.75112.93524,823
14 Feb 2024109.25110.80108.95110.30109.50203,121
13 Feb 2024113.20113.30108.75109.30108.51320,700
12 Feb 2024111.10114.30111.00113.35112.53304,140
09 Feb 2024109.00111.45109.00111.20110.40212,739
08 Feb 2024109.00111.15108.00110.00109.20493,498
07 Feb 2024108.35109.35107.35108.30107.52278,601
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...