Australia markets open in 9 hours 45 minutes

CD Projekt S.A. (OTGLY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
9.97-0.07 (-0.70%)
As of 09:30AM EDT. Market open.
Time period:
22 July 2023 - 22 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 July 20249.369.979.369.979.97423
19 July 202410.0810.169.909.919.915,900
18 July 202410.2410.3010.0910.2110.2113,200
17 July 202410.2010.249.9210.0810.0813,700
16 July 202410.2010.219.9210.1410.1413,200
15 July 202410.3410.4910.2410.4510.4519,600
12 July 20249.9610.149.9610.1010.10167,000
11 July 20249.359.569.359.519.5172,300
10 July 20249.299.429.299.359.3537,600
09 July 20249.219.309.219.279.2742,500
08 July 20249.189.259.149.209.2022,500
05 July 20249.009.108.958.958.9514,000
03 July 20248.788.938.728.808.8011,800
02 July 20248.828.828.458.638.6312,800
01 July 20248.478.608.458.558.5520,000
28 June 20248.558.608.388.608.607,500
27 June 20248.628.628.378.558.552,800
26 June 20248.468.958.468.678.676,900
25 June 20248.908.918.708.908.9015,300
24 June 20248.788.918.668.718.7125,700
21 June 20248.198.398.198.368.3613,600
21 June 20240.063 Dividend
20 June 20248.398.478.318.458.398,900
18 June 20248.578.578.118.328.2614,600
17 June 20248.598.598.108.328.269,300
14 June 20248.108.177.988.148.0812,600
13 June 20248.118.338.108.198.138,900
12 June 20248.368.508.238.368.306,500
11 June 20248.208.298.048.168.108,500
10 June 20248.218.278.188.228.167,900
07 June 20248.468.488.358.358.297,500
06 June 20248.398.408.218.368.309,500
05 June 20248.358.458.198.278.2120,000
04 June 20248.498.508.258.338.276,400
03 June 20248.668.668.358.358.296,100
31 May 20248.468.468.128.128.0621,800
30 May 20248.568.568.208.308.246,200
29 May 20248.458.458.148.248.1831,400
28 May 20248.789.008.779.008.9310,600
24 May 20248.858.858.718.848.7713,700
23 May 20249.129.168.878.908.8312,600
22 May 20249.019.209.019.149.074,700
21 May 20248.949.108.929.068.9910,900
20 May 20249.049.239.009.038.9623,900
17 May 20249.079.078.818.818.749,100
16 May 20249.079.098.949.099.0221,000
15 May 20248.768.958.708.728.656,600
14 May 20248.799.088.799.028.9526,500
13 May 20248.798.898.648.808.7317,900
10 May 20248.258.408.138.368.308,200
09 May 20248.108.258.078.168.1011,000
08 May 20248.088.288.028.148.0815,600
07 May 20247.838.047.838.007.9442,200
06 May 20247.637.807.577.667.6013,800
03 May 20247.197.527.197.457.396,500
02 May 20247.407.407.297.327.279,900
01 May 20247.187.257.057.257.204,500
30 Apr 20247.297.297.147.207.1417,600
29 Apr 20247.167.257.147.217.166,400
26 Apr 20246.987.216.987.167.107,200
25 Apr 20246.967.166.937.167.114,100
24 Apr 20247.137.287.037.036.989,500
23 Apr 20247.517.517.157.217.1648,800
22 Apr 20247.027.177.007.167.103,700
19 Apr 20246.957.006.906.976.925,400
18 Apr 20246.887.246.856.866.8153,400
17 Apr 20246.806.966.806.896.8413,000
16 Apr 20246.787.006.756.786.7346,500
15 Apr 20247.107.137.057.137.088,300
12 Apr 20247.347.377.187.317.268,100
11 Apr 20247.477.567.447.557.4912,300
10 Apr 20247.377.377.187.307.2510,000
09 Apr 20247.837.837.387.457.3929,100
08 Apr 20247.357.687.317.427.3618,300
05 Apr 20247.217.357.217.327.2713,000
04 Apr 20247.377.447.287.357.3015,100
03 Apr 20247.377.377.107.217.1659,700
02 Apr 20247.407.407.147.257.2045,700
01 Apr 20247.297.357.177.317.2652,600
28 Mar 20247.207.357.187.317.2610,000
27 Mar 20247.147.197.127.187.13404,600
26 Mar 20247.107.207.007.006.956,000
25 Mar 20247.267.267.177.267.212,500
22 Mar 20247.187.257.187.207.151,100
21 Mar 20247.137.177.077.157.105,000
20 Mar 20246.947.086.907.087.037,400
19 Mar 20247.017.016.856.936.887,400
18 Mar 20247.017.066.997.016.964,400
15 Mar 20247.277.427.197.197.149,900
14 Mar 20247.417.517.387.457.406,600
13 Mar 20247.647.647.347.397.334,700
12 Mar 20247.357.447.337.437.3711,700
11 Mar 20247.327.427.267.387.3235,500
08 Mar 20246.827.076.826.916.8610,500
07 Mar 20246.776.816.776.806.757,700
06 Mar 20246.596.876.596.766.717,900
05 Mar 20246.886.886.506.536.4816,200
04 Mar 20246.546.666.546.626.577,800
01 Mar 20246.826.996.756.846.794,000
29 Feb 20247.037.036.706.806.759,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...