CI Games SE (WSE:CIG)
Poland · Delayed Price · Currency is PLN 3.085
+0.095 (3.18%)
May 20, 2026, 9:48 AM CET
CI Games SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 3.00 | 3.16 | 2.99 | 2.99 | 2.99 | - | 662,208 |
| May 18, 2026 | 2.97 | 3.00 | 2.95 | 2.99 | 2.99 | 0.34% | 157,744 |
| May 15, 2026 | 3.03 | 3.04 | 2.89 | 2.98 | 2.98 | -1.81% | 1,198,521 |
| May 14, 2026 | 3.03 | 3.04 | 3.00 | 3.04 | 3.04 | 0.17% | 102,193 |
| May 13, 2026 | 3.02 | 3.04 | 2.98 | 3.03 | 3.03 | - | 234,838 |
| May 12, 2026 | 3.05 | 3.05 | 2.99 | 3.03 | 3.03 | -0.66% | 113,879 |
| May 11, 2026 | 2.95 | 3.06 | 2.95 | 3.05 | 3.05 | 0.33% | 159,368 |
| May 8, 2026 | 3.05 | 3.05 | 2.98 | 3.04 | 3.04 | 0.33% | 139,902 |
| May 7, 2026 | 3.00 | 3.08 | 2.98 | 3.03 | 3.03 | 1.00% | 197,404 |
| May 6, 2026 | 3.00 | 3.09 | 2.97 | 3.00 | 3.00 | 1.52% | 299,173 |
| May 5, 2026 | 3.02 | 3.05 | 2.91 | 2.96 | 2.96 | -1.83% | 364,587 |
| May 4, 2026 | 3.20 | 3.25 | 2.94 | 3.01 | 3.01 | -5.05% | 905,941 |
| Apr 30, 2026 | 3.25 | 3.25 | 3.13 | 3.17 | 3.17 | -0.63% | 295,317 |
| Apr 29, 2026 | 3.20 | 3.40 | 3.16 | 3.19 | 3.19 | 0.63% | 589,588 |
| Apr 28, 2026 | 3.28 | 3.30 | 3.13 | 3.17 | 3.17 | -3.35% | 376,247 |
| Apr 27, 2026 | 3.20 | 3.34 | 3.20 | 3.28 | 3.28 | 1.86% | 527,868 |
| Apr 24, 2026 | 3.24 | 3.27 | 3.21 | 3.22 | 3.22 | -0.31% | 172,171 |
| Apr 23, 2026 | 3.25 | 3.29 | 3.18 | 3.23 | 3.23 | -0.62% | 241,579 |
| Apr 22, 2026 | 3.14 | 3.30 | 3.14 | 3.25 | 3.25 | 3.17% | 496,164 |
| Apr 21, 2026 | 3.35 | 3.35 | 3.14 | 3.15 | 3.15 | -6.25% | 910,074 |
| Apr 20, 2026 | 3.44 | 3.48 | 3.31 | 3.36 | 3.36 | -1.03% | 633,193 |
| Apr 17, 2026 | 3.41 | 3.57 | 3.34 | 3.40 | 3.40 | 0.15% | 1,257,349 |
| Apr 16, 2026 | 3.44 | 3.47 | 3.33 | 3.39 | 3.39 | -0.88% | 540,262 |
| Apr 15, 2026 | 3.23 | 3.42 | 3.20 | 3.42 | 3.42 | 5.72% | 787,798 |
| Apr 14, 2026 | 3.17 | 3.25 | 3.16 | 3.24 | 3.24 | 1.89% | 301,338 |
| Apr 13, 2026 | 3.18 | 3.20 | 3.15 | 3.18 | 3.18 | -0.47% | 557,606 |
| Apr 10, 2026 | 3.14 | 3.28 | 3.13 | 3.19 | 3.19 | 3.24% | 766,696 |
| Apr 9, 2026 | 3.16 | 3.20 | 3.09 | 3.09 | 3.09 | -2.22% | 295,319 |
| Apr 8, 2026 | 3.01 | 3.20 | 3.01 | 3.16 | 3.16 | 6.76% | 1,201,984 |
| Apr 7, 2026 | 3.07 | 3.10 | 2.94 | 2.96 | 2.96 | -2.15% | 480,960 |
| Apr 2, 2026 | 2.99 | 3.05 | 2.94 | 3.03 | 3.03 | 0.50% | 349,223 |
| Apr 1, 2026 | 2.94 | 3.07 | 2.90 | 3.01 | 3.01 | 3.44% | 547,375 |
| Mar 31, 2026 | 2.80 | 2.94 | 2.78 | 2.91 | 2.91 | 3.93% | 435,652 |
| Mar 30, 2026 | 2.73 | 2.84 | 2.68 | 2.80 | 2.80 | 2.94% | 381,959 |
| Mar 27, 2026 | 2.75 | 2.75 | 2.68 | 2.72 | 2.72 | -0.55% | 419,512 |
| Mar 26, 2026 | 2.79 | 2.81 | 2.71 | 2.74 | 2.74 | -0.91% | 260,425 |
| Mar 25, 2026 | 2.78 | 2.80 | 2.71 | 2.76 | 2.76 | -1.43% | 415,791 |
| Mar 24, 2026 | 2.80 | 2.85 | 2.75 | 2.80 | 2.80 | -1.58% | 285,138 |
| Mar 23, 2026 | 2.75 | 2.86 | 2.63 | 2.85 | 2.85 | 0.89% | 973,477 |
| Mar 20, 2026 | 2.78 | 2.92 | 2.73 | 2.82 | 2.82 | 2.36% | 933,367 |
| Mar 19, 2026 | 2.82 | 2.84 | 2.66 | 2.76 | 2.76 | -5.49% | 1,597,197 |
| Mar 18, 2026 | 3.06 | 3.17 | 2.92 | 2.92 | 2.92 | -5.51% | 1,422,293 |
| Mar 17, 2026 | 2.81 | 3.14 | 2.81 | 3.09 | 3.09 | 10.97% | 3,379,177 |
| Mar 16, 2026 | 2.55 | 2.78 | 2.52 | 2.78 | 2.78 | 9.45% | 1,072,227 |
| Mar 13, 2026 | 2.55 | 2.55 | 2.48 | 2.54 | 2.54 | 0.40% | 252,926 |
| Mar 12, 2026 | 2.62 | 2.62 | 2.51 | 2.53 | 2.53 | -3.44% | 245,912 |
| Mar 11, 2026 | 2.65 | 2.75 | 2.52 | 2.62 | 2.62 | 0.77% | 993,210 |
| Mar 10, 2026 | 2.52 | 2.63 | 2.51 | 2.60 | 2.60 | 5.26% | 920,380 |
| Mar 9, 2026 | 2.36 | 2.52 | 2.31 | 2.47 | 2.47 | 4.88% | 425,571 |
| Mar 6, 2026 | 2.41 | 2.43 | 2.35 | 2.36 | 2.36 | -0.84% | 89,758 |