CIG - CI Games SE

sob, 15 mar 2025, 5:13 CET, NY 0:13, Londyn 4:13, Tokio 13:13, ^SPX +2.13%

Symbol np: ^SPX

Historical data: CI Games SE (CIG)

14 Mar, 17:00 1.651 +0.001 (+0.06%)

More On CIG


	Summary

	Chart

	Chart HTML5

	Technical Analysis

►	Historical data

	News

	Calendar

	Profile

	Shareholders

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of CIG

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
39	30 Jan 2008	0.95	0.95	0.93	0.949	+3.15%	+0.029	3,610
38	29 Jan 2008	0.929	0.929	0.92	0.92	+2.79%	+0.025	2,250
37	28 Jan 2008	0.895	0.895	0.895	0.895	-1.10%	-0.010	3,540
36	25 Jan 2008	0.905	0.905	0.905	0.905	+1.91%	+0.017	1,430
35	24 Jan 2008	0.865	0.888	0.86	0.888	+2.66%	+0.023	9,760
34	23 Jan 2008	0.814	0.865	0.783	0.865	+6.27%	+0.051	9,330
33	22 Jan 2008	0.814	0.814	0.814	0.814	+3.04%	+0.024	9,280
32	21 Jan 2008	0.825	0.825	0.79	0.79	-5.05%	-0.042	10,200
31	18 Jan 2008	0.86	0.86	0.832	0.832	-2.12%	-0.018	5,200
30	17 Jan 2008	0.85	0.85	0.85	0.85	+3.03%	+0.025	3,000
29	16 Jan 2008	0.88	0.88	0.825	0.825	-5.17%	-0.045	3,620
28	15 Jan 2008	0.883	0.883	0.87	0.87	-0.57%	-0.005	11,100
27	14 Jan 2008	0.868	0.9	0.825	0.875	+2.82%	+0.024	44,830
26	11 Jan 2008	0.851	0.851	0.851	0.851	-2.41%	-0.021	200
25	10 Jan 2008	0.89	0.895	0.871	0.872	+0.11%	+0.001	10,770
24	9 Jan 2008	0.905	0.905	0.871	0.871	-4.81%	-0.044	11,760
23	8 Jan 2008	0.92	0.92	0.884	0.915	+1.55%	+0.014	13,310
22	7 Jan 2008	0.909	0.909	0.901	0.901	-0.55%	-0.005	27,020
21	4 Jan 2008	0.905	0.929	0.905	0.906	+0.33%	+0.003	22,870
20	3 Jan 2008	0.91	0.915	0.903	0.903	-3.42%	-0.032	22,520
19	2 Jan 2008	0.939	0.939	0.935	0.935	+3.89%	+0.035	3,660
18	28 Dec 2007	0.85	0.94	0.85	0.9	+0.11%	+0.001	49,020
17	27 Dec 2007	0.899	0.9	0.899	0.899	-0.66%	-0.006	2,050
16	21 Dec 2007	0.92	0.92	0.878	0.905	0.00%	0.000	7,050
15	20 Dec 2007	0.9	0.905	0.855	0.905	-1.42%	-0.013	28,490
14	19 Dec 2007	0.91	0.925	0.89	0.918	+2.57%	+0.023	12,440
13	18 Dec 2007	0.84	0.895	0.84	0.895	+8.48%	+0.070	25,440
12	17 Dec 2007	0.827	0.888	0.815	0.825	-8.54%	-0.077	30,400
11	14 Dec 2007	0.903	0.903	0.839	0.902	+1.46%	+0.013	49,120
10	13 Dec 2007	0.89	0.89	0.836	0.889	+0.11%	+0.001	72,440
9	12 Dec 2007	0.882	0.9	0.88	0.888	-1.44%	-0.013	13,130
8	11 Dec 2007	0.93	0.93	0.871	0.901	-5.56%	-0.053	26,040
7	10 Dec 2007	0.97	0.97	0.927	0.954	-0.10%	-0.001	32,220
6	7 Dec 2007	0.95	0.96	0.934	0.955	+1.49%	+0.014	118,870
5	6 Dec 2007	0.98	0.98	0.939	0.941	-2.39%	-0.023	52,140
4	5 Dec 2007	0.95	1	0.93	0.964	+3.66%	+0.034	159,030
3	4 Dec 2007	0.98	1.01	0.921	0.93	-8.37%	-0.085	140,500
2	3 Dec 2007	1.23	1.23	1	1.015	-10.18%	-0.115	212,480
1	30 Nov 2007	0.93	1.705	0.93	1.13			1,126,610

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data CIG

On the ticker field set "d:cig", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.