CD Projekt S.A. (OTGLY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:32PM EDT
Time period:
07 Aug 2021 - 07 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Aug 2022 | 4.9900 | 5.0000 | 4.8000 | 4.9250 | 4.9250 | 21,800 |
| 04 Aug 2022 | 4.9000 | 4.9900 | 4.8000 | 4.9900 | 4.9900 | 9,900 |
| 03 Aug 2022 | 4.7000 | 4.9100 | 4.6200 | 4.6200 | 4.6200 | 11,000 |
| 02 Aug 2022 | 4.8000 | 4.8450 | 4.6050 | 4.6500 | 4.6500 | 50,500 |
| 01 Aug 2022 | 4.8800 | 5.0000 | 4.8200 | 4.9450 | 4.9450 | 17,300 |
| 29 Jul 2022 | 4.8700 | 5.0400 | 4.7730 | 4.9100 | 4.9100 | 9,100 |
| 28 Jul 2022 | 4.7500 | 4.9700 | 4.6850 | 4.9050 | 4.9050 | 16,200 |
| 27 Jul 2022 | 4.6100 | 4.9400 | 4.5800 | 4.7500 | 4.7500 | 22,900 |
| 26 Jul 2022 | 4.8500 | 5.1200 | 4.6100 | 5.0600 | 5.0600 | 20,900 |
| 25 Jul 2022 | 5.0000 | 5.4000 | 4.7500 | 5.0900 | 5.0900 | 6,800 |
| 22 Jul 2022 | 5.0900 | 5.4000 | 4.7500 | 5.4000 | 5.4000 | 9,200 |
| 21 Jul 2022 | 4.9900 | 5.1700 | 4.8000 | 5.1000 | 5.1000 | 13,300 |
| 20 Jul 2022 | 5.4500 | 5.4500 | 4.5500 | 5.1400 | 5.1400 | 9,200 |
| 19 Jul 2022 | 5.4000 | 5.4000 | 4.5000 | 5.4000 | 5.4000 | 10,100 |
| 18 Jul 2022 | 4.9000 | 5.3000 | 4.5000 | 5.2900 | 5.2900 | 7,400 |
| 15 Jul 2022 | 4.9300 | 5.0600 | 4.5100 | 4.9000 | 4.9000 | 34,800 |
| 14 Jul 2022 | 5.0200 | 5.0600 | 4.5400 | 4.9000 | 4.9000 | 10,600 |
| 13 Jul 2022 | 5.0000 | 5.3000 | 4.7000 | 4.7900 | 4.7900 | 7,000 |
| 12 Jul 2022 | 4.7000 | 5.3000 | 4.7000 | 4.9400 | 4.9400 | 17,300 |
| 11 Jul 2022 | 5.1700 | 5.4900 | 4.7000 | 5.4900 | 5.4900 | 8,900 |
| 08 Jul 2022 | 5.0900 | 5.5000 | 4.7000 | 5.1700 | 5.1700 | 5,000 |
| 07 Jul 2022 | 5.2500 | 5.5500 | 4.6100 | 4.8400 | 4.8400 | 26,000 |
| 06 Jul 2022 | 5.1550 | 5.2500 | 4.5400 | 4.6100 | 4.6100 | 17,400 |
| 05 Jul 2022 | 4.9400 | 5.3800 | 4.5000 | 5.1000 | 5.1000 | 16,000 |
| 01 Jul 2022 | 5.2600 | 5.5000 | 5.0400 | 5.1800 | 5.1800 | 11,000 |
| 01 Jul 2022 | 0.057 Dividend | |||||
| 30 Jun 2022 | 5.3700 | 5.3700 | 5.2100 | 5.2600 | 5.2030 | 35,500 |
| 29 Jun 2022 | 5.4700 | 5.4700 | 5.1900 | 5.2800 | 5.2228 | 24,700 |
| 28 Jun 2022 | 5.3500 | 5.4000 | 5.1500 | 5.2130 | 5.1565 | 44,700 |
| 27 Jun 2022 | 5.1800 | 5.4000 | 5.1000 | 5.1000 | 5.0447 | 31,600 |
| 24 Jun 2022 | 5.1400 | 5.2950 | 5.0200 | 5.1000 | 5.0447 | 60,600 |
| 23 Jun 2022 | 5.0000 | 5.2000 | 4.9500 | 5.0750 | 5.0200 | 25,500 |
| 22 Jun 2022 | 5.0900 | 5.1750 | 4.7500 | 5.0000 | 4.9458 | 20,600 |
| 21 Jun 2022 | 5.3900 | 5.3900 | 4.9100 | 5.0200 | 4.9656 | 30,700 |
| 17 Jun 2022 | 4.9500 | 5.1400 | 4.9000 | 4.9000 | 4.8469 | 10,600 |
| 16 Jun 2022 | 5.2300 | 5.3400 | 4.7500 | 4.9300 | 4.8766 | 22,400 |
| 15 Jun 2022 | 5.1400 | 5.3460 | 4.9500 | 5.2300 | 5.1733 | 18,600 |
| 14 Jun 2022 | 5.0200 | 5.2640 | 4.9400 | 5.2000 | 5.1437 | 51,800 |
| 13 Jun 2022 | 4.9600 | 5.0600 | 4.9000 | 5.0000 | 4.9458 | 43,000 |
| 10 Jun 2022 | 5.4000 | 5.4000 | 5.2500 | 5.3000 | 5.2426 | 22,000 |
| 09 Jun 2022 | 5.5500 | 5.5500 | 5.4000 | 5.4200 | 5.3613 | 59,900 |
| 08 Jun 2022 | 6.0200 | 6.1150 | 6.0100 | 6.0350 | 5.9696 | 18,000 |
| 07 Jun 2022 | 6.0200 | 6.3500 | 6.0200 | 6.1100 | 6.0438 | 35,100 |
| 06 Jun 2022 | 6.2260 | 6.4000 | 6.0600 | 6.1410 | 6.0745 | 3,300 |
| 03 Jun 2022 | 6.1200 | 6.1500 | 6.0500 | 6.1000 | 6.0339 | 15,900 |
| 02 Jun 2022 | 6.2500 | 6.5700 | 6.2300 | 6.2300 | 6.1625 | 14,900 |
| 01 Jun 2022 | 6.2700 | 6.3900 | 6.1800 | 6.2700 | 6.2021 | 17,400 |
| 31 May 2022 | 6.3900 | 6.9500 | 6.2500 | 6.2700 | 6.2021 | 40,400 |
| 27 May 2022 | 6.5400 | 6.7300 | 6.3450 | 6.7000 | 6.6274 | 41,800 |
| 26 May 2022 | 6.3700 | 6.8200 | 6.3200 | 6.7000 | 6.6274 | 45,500 |
| 25 May 2022 | 6.0200 | 6.3530 | 6.0200 | 6.2700 | 6.2021 | 18,800 |
| 24 May 2022 | 6.5850 | 6.6400 | 6.3000 | 6.6400 | 6.5680 | 27,700 |
| 23 May 2022 | 6.6600 | 6.8200 | 6.6500 | 6.7000 | 6.6274 | 25,000 |
| 20 May 2022 | 6.7600 | 6.9000 | 6.5000 | 6.6600 | 6.5878 | 16,300 |
| 19 May 2022 | 6.6000 | 7.0500 | 6.5000 | 6.5300 | 6.4592 | 21,900 |
| 18 May 2022 | 6.8800 | 6.8800 | 6.3500 | 6.5000 | 6.4296 | 25,000 |
| 17 May 2022 | 6.9100 | 7.1200 | 6.3500 | 7.1200 | 7.0428 | 18,900 |
| 16 May 2022 | 6.5150 | 6.7100 | 6.4200 | 6.5400 | 6.4691 | 12,700 |
| 13 May 2022 | 6.4800 | 6.8500 | 6.4000 | 6.6000 | 6.5285 | 24,500 |
| 12 May 2022 | 6.4600 | 6.9150 | 6.2700 | 6.4120 | 6.3425 | 24,700 |
| 11 May 2022 | 6.6000 | 7.0000 | 6.5300 | 6.8250 | 6.7510 | 24,400 |
| 10 May 2022 | 6.4800 | 6.8000 | 6.3600 | 6.4970 | 6.4266 | 43,500 |
| 09 May 2022 | 6.5600 | 6.6900 | 6.4000 | 6.4700 | 6.3999 | 32,200 |
| 06 May 2022 | 6.4800 | 6.5800 | 6.3900 | 6.5000 | 6.4296 | 31,400 |
| 05 May 2022 | 6.8700 | 6.9000 | 6.5200 | 6.7000 | 6.6274 | 49,800 |
| 04 May 2022 | 6.7900 | 7.1900 | 6.6700 | 7.1900 | 7.1121 | 42,100 |
| 03 May 2022 | 8.0900 | 8.0900 | 6.7000 | 6.7500 | 6.6769 | 35,100 |
| 02 May 2022 | 6.6700 | 6.7300 | 6.4000 | 6.7300 | 6.6571 | 47,100 |
| 29 Apr 2022 | 6.6700 | 6.8800 | 6.6700 | 6.7300 | 6.6571 | 51,200 |
| 28 Apr 2022 | 7.1100 | 7.3250 | 6.7500 | 6.9350 | 6.8598 | 28,500 |
| 27 Apr 2022 | 7.1400 | 7.4950 | 7.0000 | 7.1150 | 7.0379 | 50,700 |
| 26 Apr 2022 | 7.3420 | 7.3700 | 7.0800 | 7.1400 | 7.0626 | 55,500 |
| 25 Apr 2022 | 7.3000 | 7.6100 | 7.2500 | 7.6100 | 7.5275 | 44,700 |
| 22 Apr 2022 | 7.3400 | 7.8000 | 7.1500 | 7.2000 | 7.1220 | 60,700 |
| 21 Apr 2022 | 7.6100 | 7.6400 | 7.1980 | 7.2000 | 7.1220 | 106,200 |
| 20 Apr 2022 | 8.1800 | 8.1800 | 7.9300 | 7.9300 | 7.8441 | 96,800 |
| 19 Apr 2022 | 8.7700 | 8.9550 | 8.6600 | 8.7900 | 8.6947 | 64,900 |
| 18 Apr 2022 | 9.0000 | 10.0000 | 9.0000 | 9.3500 | 9.2487 | 29,000 |
| 14 Apr 2022 | 9.8800 | 9.9700 | 9.7000 | 9.9700 | 9.8620 | 47,900 |
| 13 Apr 2022 | 9.7500 | 10.3100 | 9.7500 | 9.8760 | 9.7690 | 16,500 |
| 12 Apr 2022 | 10.0000 | 10.0800 | 9.4600 | 9.7500 | 9.6443 | 24,500 |
| 11 Apr 2022 | 10.0700 | 10.2100 | 9.8700 | 10.0900 | 9.9807 | 22,800 |
| 08 Apr 2022 | 10.0900 | 10.0900 | 9.9000 | 9.9000 | 9.7927 | 9,800 |
| 07 Apr 2022 | 10.2100 | 10.3000 | 10.0700 | 10.2200 | 10.1093 | 26,100 |
| 06 Apr 2022 | 10.0600 | 10.3000 | 10.0000 | 10.0600 | 9.9510 | 9,400 |
| 05 Apr 2022 | 10.3400 | 10.5100 | 10.1600 | 10.1850 | 10.0746 | 8,400 |
| 04 Apr 2022 | 10.3000 | 10.3900 | 10.1300 | 10.3300 | 10.2181 | 16,000 |
| 01 Apr 2022 | 10.6000 | 10.6850 | 10.2400 | 10.3350 | 10.2230 | 21,900 |
| 31 Mar 2022 | 9.9900 | 10.4500 | 9.9900 | 10.1500 | 10.0400 | 14,500 |
| 30 Mar 2022 | 10.7500 | 10.9100 | 10.6100 | 10.6100 | 10.4950 | 26,700 |
| 29 Mar 2022 | 10.4000 | 10.6700 | 10.2500 | 10.3600 | 10.2477 | 37,600 |
| 28 Mar 2022 | 10.1700 | 10.4000 | 9.9600 | 10.2550 | 10.1439 | 49,700 |
| 25 Mar 2022 | 10.2600 | 10.2600 | 9.7100 | 10.1350 | 10.0252 | 11,200 |
| 24 Mar 2022 | 9.9900 | 10.4000 | 9.9450 | 10.1600 | 10.0499 | 34,000 |
| 23 Mar 2022 | 10.2800 | 10.3300 | 10.1000 | 10.1750 | 10.0647 | 16,000 |
| 22 Mar 2022 | 10.1400 | 10.2000 | 10.0000 | 10.1000 | 9.9906 | 39,400 |
| 21 Mar 2022 | 10.1600 | 10.1600 | 9.6000 | 10.0200 | 9.9114 | 40,800 |
| 18 Mar 2022 | 9.3200 | 10.0350 | 9.3200 | 9.9000 | 9.7927 | 25,100 |
| 17 Mar 2022 | 9.2300 | 10.5000 | 9.2300 | 10.2800 | 10.1686 | 27,100 |
| 16 Mar 2022 | 9.6500 | 9.9000 | 9.4500 | 9.7500 | 9.6443 | 47,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
