CD Projekt S.A. (OTGLY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
11 Oct 2023 - 11 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Oct 2024 | 10.65 | 10.85 | 10.51 | 10.83 | 10.83 | 2,500 |
| 09 Oct 2024 | 10.75 | 11.00 | 10.75 | 11.00 | 11.00 | 4,000 |
| 08 Oct 2024 | 10.80 | 10.86 | 10.73 | 10.80 | 10.80 | 5,300 |
| 07 Oct 2024 | 10.70 | 10.70 | 10.45 | 10.55 | 10.55 | 8,800 |
| 04 Oct 2024 | 10.55 | 10.80 | 10.55 | 10.70 | 10.70 | 2,400 |
| 03 Oct 2024 | 10.80 | 10.89 | 10.72 | 10.85 | 10.85 | 2,500 |
| 02 Oct 2024 | 10.90 | 10.90 | 10.69 | 10.79 | 10.79 | 8,200 |
| 01 Oct 2024 | 11.26 | 11.26 | 11.08 | 11.12 | 11.12 | 4,500 |
| 30 Sept 2024 | 11.42 | 11.42 | 11.28 | 11.28 | 11.28 | 4,900 |
| 27 Sept 2024 | 11.29 | 11.38 | 11.28 | 11.37 | 11.37 | 12,600 |
| 26 Sept 2024 | 11.23 | 11.34 | 11.15 | 11.15 | 11.15 | 8,000 |
| 25 Sept 2024 | 11.16 | 11.25 | 11.10 | 11.22 | 11.22 | 6,300 |
| 24 Sept 2024 | 11.10 | 11.20 | 11.02 | 11.15 | 11.15 | 1,500 |
| 23 Sept 2024 | 11.14 | 11.14 | 10.64 | 10.85 | 10.85 | 2,500 |
| 20 Sept 2024 | 11.11 | 11.38 | 11.11 | 11.35 | 11.35 | 2,400 |
| 19 Sept 2024 | 11.59 | 11.64 | 11.49 | 11.51 | 11.51 | 23,300 |
| 18 Sept 2024 | 11.21 | 11.46 | 11.21 | 11.38 | 11.38 | 31,500 |
| 17 Sept 2024 | 11.20 | 11.48 | 11.20 | 11.40 | 11.40 | 7,100 |
| 16 Sept 2024 | 11.49 | 11.49 | 11.16 | 11.20 | 11.20 | 2,800 |
| 13 Sept 2024 | 10.94 | 11.00 | 10.81 | 11.00 | 11.00 | 3,500 |
| 12 Sept 2024 | 10.95 | 10.96 | 10.70 | 10.76 | 10.76 | 11,800 |
| 11 Sept 2024 | 10.55 | 10.70 | 10.49 | 10.70 | 10.70 | 5,300 |
| 10 Sept 2024 | 10.45 | 10.51 | 10.28 | 10.51 | 10.51 | 56,700 |
| 09 Sept 2024 | 11.12 | 11.12 | 10.61 | 10.80 | 10.80 | 4,200 |
| 06 Sept 2024 | 11.00 | 11.10 | 10.93 | 10.94 | 10.94 | 5,300 |
| 05 Sept 2024 | 11.24 | 11.47 | 11.19 | 11.23 | 11.23 | 55,000 |
| 04 Sept 2024 | 11.13 | 11.77 | 11.13 | 11.41 | 11.41 | 13,500 |
| 03 Sept 2024 | 11.36 | 11.84 | 11.12 | 11.21 | 11.21 | 10,500 |
| 30 Aug 2024 | 11.66 | 11.80 | 11.63 | 11.72 | 11.72 | 7,700 |
| 29 Aug 2024 | 11.89 | 11.89 | 11.50 | 11.65 | 11.65 | 5,600 |
| 28 Aug 2024 | 11.69 | 11.88 | 11.57 | 11.79 | 11.79 | 18,400 |
| 27 Aug 2024 | 11.55 | 11.79 | 11.52 | 11.69 | 11.69 | 17,400 |
| 26 Aug 2024 | 11.70 | 11.71 | 11.63 | 11.63 | 11.63 | 5,400 |
| 23 Aug 2024 | 11.58 | 11.92 | 11.58 | 11.88 | 11.88 | 18,400 |
| 22 Aug 2024 | 11.90 | 12.01 | 11.87 | 11.94 | 11.94 | 41,600 |
| 21 Aug 2024 | 11.21 | 11.67 | 11.21 | 11.67 | 11.67 | 14,200 |
| 20 Aug 2024 | 11.28 | 11.36 | 11.25 | 11.31 | 11.31 | 8,000 |
| 19 Aug 2024 | 11.28 | 11.80 | 11.28 | 11.48 | 11.48 | 24,300 |
| 16 Aug 2024 | 11.38 | 11.57 | 11.38 | 11.55 | 11.55 | 38,300 |
| 15 Aug 2024 | 10.75 | 11.20 | 10.57 | 11.15 | 11.15 | 10,100 |
| 14 Aug 2024 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | 10,300 |
| 13 Aug 2024 | 10.87 | 11.02 | 10.36 | 11.02 | 11.02 | 26,200 |
| 12 Aug 2024 | 10.31 | 10.75 | 10.31 | 10.51 | 10.51 | 54,400 |
| 09 Aug 2024 | 10.30 | 10.40 | 10.23 | 10.24 | 10.24 | 3,700 |
| 08 Aug 2024 | 10.13 | 10.30 | 10.05 | 10.26 | 10.26 | 30,700 |
| 07 Aug 2024 | 9.80 | 9.90 | 9.64 | 9.90 | 9.90 | 5,200 |
| 06 Aug 2024 | 9.70 | 9.70 | 9.24 | 9.59 | 9.59 | 17,900 |
| 05 Aug 2024 | 9.26 | 9.70 | 9.01 | 9.68 | 9.68 | 42,000 |
| 02 Aug 2024 | 10.21 | 10.21 | 9.88 | 9.98 | 9.98 | 20,700 |
| 01 Aug 2024 | 10.01 | 10.11 | 9.88 | 9.91 | 9.91 | 8,400 |
| 31 Jul 2024 | 9.91 | 10.00 | 9.91 | 10.00 | 10.00 | 12,300 |
| 30 Jul 2024 | 9.80 | 9.85 | 9.67 | 9.67 | 9.67 | 9,500 |
| 29 Jul 2024 | 10.15 | 10.15 | 9.56 | 9.95 | 9.95 | 4,700 |
| 26 Jul 2024 | 9.79 | 9.87 | 9.71 | 9.87 | 9.87 | 2,900 |
| 25 Jul 2024 | 9.90 | 10.00 | 9.75 | 10.00 | 10.00 | 11,000 |
| 24 Jul 2024 | 9.79 | 9.86 | 9.76 | 9.76 | 9.76 | 14,200 |
| 23 Jul 2024 | 9.90 | 10.00 | 9.86 | 9.93 | 9.93 | 6,600 |
| 22 Jul 2024 | 9.97 | 10.00 | 9.73 | 9.73 | 9.73 | 6,000 |
| 19 Jul 2024 | 10.08 | 10.16 | 9.90 | 9.91 | 9.91 | 5,900 |
| 18 Jul 2024 | 10.24 | 10.30 | 10.09 | 10.21 | 10.21 | 13,200 |
| 17 Jul 2024 | 10.20 | 10.24 | 9.92 | 10.08 | 10.08 | 13,700 |
| 16 Jul 2024 | 10.20 | 10.21 | 9.92 | 10.14 | 10.14 | 13,200 |
| 15 Jul 2024 | 10.34 | 10.49 | 10.24 | 10.45 | 10.45 | 19,600 |
| 12 Jul 2024 | 9.96 | 10.14 | 9.96 | 10.10 | 10.10 | 167,000 |
| 11 Jul 2024 | 9.35 | 9.56 | 9.35 | 9.51 | 9.51 | 72,300 |
| 10 Jul 2024 | 9.29 | 9.42 | 9.29 | 9.35 | 9.35 | 37,600 |
| 09 Jul 2024 | 9.21 | 9.30 | 9.21 | 9.27 | 9.27 | 42,500 |
| 08 Jul 2024 | 9.18 | 9.25 | 9.14 | 9.20 | 9.20 | 22,500 |
| 05 Jul 2024 | 9.00 | 9.10 | 8.95 | 8.95 | 8.95 | 14,000 |
| 03 Jul 2024 | 8.78 | 8.93 | 8.72 | 8.80 | 8.80 | 11,800 |
| 02 Jul 2024 | 8.82 | 8.82 | 8.45 | 8.63 | 8.63 | 12,800 |
| 01 Jul 2024 | 8.47 | 8.60 | 8.45 | 8.55 | 8.55 | 20,000 |
| 28 Jun 2024 | 8.55 | 8.60 | 8.38 | 8.60 | 8.60 | 7,500 |
| 27 Jun 2024 | 8.62 | 8.62 | 8.37 | 8.55 | 8.55 | 2,800 |
| 26 Jun 2024 | 8.46 | 8.95 | 8.46 | 8.67 | 8.67 | 6,900 |
| 25 Jun 2024 | 8.90 | 8.91 | 8.70 | 8.90 | 8.90 | 15,300 |
| 24 Jun 2024 | 8.78 | 8.91 | 8.66 | 8.71 | 8.71 | 25,700 |
| 21 Jun 2024 | 8.19 | 8.39 | 8.19 | 8.36 | 8.36 | 13,600 |
| 21 Jun 2024 | 0.063 Dividend | |||||
| 20 Jun 2024 | 8.39 | 8.47 | 8.31 | 8.45 | 8.39 | 8,900 |
| 18 Jun 2024 | 8.57 | 8.57 | 8.11 | 8.32 | 8.26 | 14,600 |
| 17 Jun 2024 | 8.59 | 8.59 | 8.10 | 8.32 | 8.26 | 9,300 |
| 14 Jun 2024 | 8.10 | 8.17 | 7.98 | 8.14 | 8.08 | 12,600 |
| 13 Jun 2024 | 8.11 | 8.33 | 8.10 | 8.19 | 8.13 | 8,900 |
| 12 Jun 2024 | 8.36 | 8.50 | 8.23 | 8.36 | 8.30 | 6,500 |
| 11 Jun 2024 | 8.20 | 8.29 | 8.04 | 8.16 | 8.10 | 8,500 |
| 10 Jun 2024 | 8.21 | 8.27 | 8.18 | 8.22 | 8.16 | 7,900 |
| 07 Jun 2024 | 8.46 | 8.48 | 8.35 | 8.35 | 8.29 | 7,500 |
| 06 Jun 2024 | 8.39 | 8.40 | 8.21 | 8.36 | 8.30 | 9,500 |
| 05 Jun 2024 | 8.35 | 8.45 | 8.19 | 8.27 | 8.21 | 20,000 |
| 04 Jun 2024 | 8.49 | 8.50 | 8.25 | 8.33 | 8.27 | 6,400 |
| 03 Jun 2024 | 8.66 | 8.66 | 8.35 | 8.35 | 8.29 | 6,100 |
| 31 May 2024 | 8.46 | 8.46 | 8.12 | 8.12 | 8.06 | 21,800 |
| 30 May 2024 | 8.56 | 8.56 | 8.20 | 8.30 | 8.24 | 6,200 |
| 29 May 2024 | 8.45 | 8.45 | 8.14 | 8.24 | 8.18 | 31,400 |
| 28 May 2024 | 8.78 | 9.00 | 8.77 | 9.00 | 8.93 | 10,600 |
| 24 May 2024 | 8.85 | 8.85 | 8.71 | 8.84 | 8.77 | 13,700 |
| 23 May 2024 | 9.12 | 9.16 | 8.87 | 8.90 | 8.83 | 12,600 |
| 22 May 2024 | 9.01 | 9.20 | 9.01 | 9.14 | 9.07 | 4,700 |
| 21 May 2024 | 8.94 | 9.10 | 8.92 | 9.06 | 8.99 | 10,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.