New Zealand markets close in 2 hours 37 minutes

CD Projekt S.A. (OTGLY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.9250-0.0650 (-1.30%)
At close: 03:32PM EDT
Time period:
07 Aug 2021 - 07 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 20224.99005.00004.80004.92504.925021,800
04 Aug 20224.90004.99004.80004.99004.99009,900
03 Aug 20224.70004.91004.62004.62004.620011,000
02 Aug 20224.80004.84504.60504.65004.650050,500
01 Aug 20224.88005.00004.82004.94504.945017,300
29 Jul 20224.87005.04004.77304.91004.91009,100
28 Jul 20224.75004.97004.68504.90504.905016,200
27 Jul 20224.61004.94004.58004.75004.750022,900
26 Jul 20224.85005.12004.61005.06005.060020,900
25 Jul 20225.00005.40004.75005.09005.09006,800
22 Jul 20225.09005.40004.75005.40005.40009,200
21 Jul 20224.99005.17004.80005.10005.100013,300
20 Jul 20225.45005.45004.55005.14005.14009,200
19 Jul 20225.40005.40004.50005.40005.400010,100
18 Jul 20224.90005.30004.50005.29005.29007,400
15 Jul 20224.93005.06004.51004.90004.900034,800
14 Jul 20225.02005.06004.54004.90004.900010,600
13 Jul 20225.00005.30004.70004.79004.79007,000
12 Jul 20224.70005.30004.70004.94004.940017,300
11 Jul 20225.17005.49004.70005.49005.49008,900
08 Jul 20225.09005.50004.70005.17005.17005,000
07 Jul 20225.25005.55004.61004.84004.840026,000
06 Jul 20225.15505.25004.54004.61004.610017,400
05 Jul 20224.94005.38004.50005.10005.100016,000
01 Jul 20225.26005.50005.04005.18005.180011,000
01 Jul 20220.057 Dividend
30 Jun 20225.37005.37005.21005.26005.203035,500
29 Jun 20225.47005.47005.19005.28005.222824,700
28 Jun 20225.35005.40005.15005.21305.156544,700
27 Jun 20225.18005.40005.10005.10005.044731,600
24 Jun 20225.14005.29505.02005.10005.044760,600
23 Jun 20225.00005.20004.95005.07505.020025,500
22 Jun 20225.09005.17504.75005.00004.945820,600
21 Jun 20225.39005.39004.91005.02004.965630,700
17 Jun 20224.95005.14004.90004.90004.846910,600
16 Jun 20225.23005.34004.75004.93004.876622,400
15 Jun 20225.14005.34604.95005.23005.173318,600
14 Jun 20225.02005.26404.94005.20005.143751,800
13 Jun 20224.96005.06004.90005.00004.945843,000
10 Jun 20225.40005.40005.25005.30005.242622,000
09 Jun 20225.55005.55005.40005.42005.361359,900
08 Jun 20226.02006.11506.01006.03505.969618,000
07 Jun 20226.02006.35006.02006.11006.043835,100
06 Jun 20226.22606.40006.06006.14106.07453,300
03 Jun 20226.12006.15006.05006.10006.033915,900
02 Jun 20226.25006.57006.23006.23006.162514,900
01 Jun 20226.27006.39006.18006.27006.202117,400
31 May 20226.39006.95006.25006.27006.202140,400
27 May 20226.54006.73006.34506.70006.627441,800
26 May 20226.37006.82006.32006.70006.627445,500
25 May 20226.02006.35306.02006.27006.202118,800
24 May 20226.58506.64006.30006.64006.568027,700
23 May 20226.66006.82006.65006.70006.627425,000
20 May 20226.76006.90006.50006.66006.587816,300
19 May 20226.60007.05006.50006.53006.459221,900
18 May 20226.88006.88006.35006.50006.429625,000
17 May 20226.91007.12006.35007.12007.042818,900
16 May 20226.51506.71006.42006.54006.469112,700
13 May 20226.48006.85006.40006.60006.528524,500
12 May 20226.46006.91506.27006.41206.342524,700
11 May 20226.60007.00006.53006.82506.751024,400
10 May 20226.48006.80006.36006.49706.426643,500
09 May 20226.56006.69006.40006.47006.399932,200
06 May 20226.48006.58006.39006.50006.429631,400
05 May 20226.87006.90006.52006.70006.627449,800
04 May 20226.79007.19006.67007.19007.112142,100
03 May 20228.09008.09006.70006.75006.676935,100
02 May 20226.67006.73006.40006.73006.657147,100
29 Apr 20226.67006.88006.67006.73006.657151,200
28 Apr 20227.11007.32506.75006.93506.859828,500
27 Apr 20227.14007.49507.00007.11507.037950,700
26 Apr 20227.34207.37007.08007.14007.062655,500
25 Apr 20227.30007.61007.25007.61007.527544,700
22 Apr 20227.34007.80007.15007.20007.122060,700
21 Apr 20227.61007.64007.19807.20007.1220106,200
20 Apr 20228.18008.18007.93007.93007.844196,800
19 Apr 20228.77008.95508.66008.79008.694764,900
18 Apr 20229.000010.00009.00009.35009.248729,000
14 Apr 20229.88009.97009.70009.97009.862047,900
13 Apr 20229.750010.31009.75009.87609.769016,500
12 Apr 202210.000010.08009.46009.75009.644324,500
11 Apr 202210.070010.21009.870010.09009.980722,800
08 Apr 202210.090010.09009.90009.90009.79279,800
07 Apr 202210.210010.300010.070010.220010.109326,100
06 Apr 202210.060010.300010.000010.06009.95109,400
05 Apr 202210.340010.510010.160010.185010.07468,400
04 Apr 202210.300010.390010.130010.330010.218116,000
01 Apr 202210.600010.685010.240010.335010.223021,900
31 Mar 20229.990010.45009.990010.150010.040014,500
30 Mar 202210.750010.910010.610010.610010.495026,700
29 Mar 202210.400010.670010.250010.360010.247737,600
28 Mar 202210.170010.40009.960010.255010.143949,700
25 Mar 202210.260010.26009.710010.135010.025211,200
24 Mar 20229.990010.40009.945010.160010.049934,000
23 Mar 202210.280010.330010.100010.175010.064716,000
22 Mar 202210.140010.200010.000010.10009.990639,400
21 Mar 202210.160010.16009.600010.02009.911440,800
18 Mar 20229.320010.03509.32009.90009.792725,100
17 Mar 20229.230010.50009.230010.280010.168627,100
16 Mar 20229.65009.90009.45009.75009.644347,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...