Australia markets closed

CD Projekt S.A. (OTGLY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
7.31-0.24 (-3.18%)
At close: 03:51PM EDT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20247.347.377.187.317.318,100
11 Apr 20247.477.567.447.557.5512,300
10 Apr 20247.377.377.187.307.3010,000
09 Apr 20247.837.837.387.457.4529,100
08 Apr 20247.357.687.317.427.4218,300
05 Apr 20247.217.357.217.327.3213,000
04 Apr 20247.377.447.287.357.3515,100
03 Apr 20247.377.377.107.217.2159,700
02 Apr 20247.407.407.147.257.2545,700
01 Apr 20247.297.357.177.317.3152,600
28 Mar 20247.207.357.187.317.3110,000
27 Mar 20247.147.197.127.187.18404,600
26 Mar 20247.107.207.007.007.006,000
25 Mar 20247.267.267.177.267.262,500
22 Mar 20247.187.257.187.207.201,100
21 Mar 20247.137.177.077.157.155,000
20 Mar 20246.947.086.907.087.087,400
19 Mar 20247.017.016.856.936.937,400
18 Mar 20247.017.066.997.017.014,400
15 Mar 20247.277.427.197.197.199,900
14 Mar 20247.417.517.387.457.456,600
13 Mar 20247.647.647.347.397.394,700
12 Mar 20247.357.447.337.437.4311,700
11 Mar 20247.327.427.267.387.3835,500
08 Mar 20246.827.076.826.916.9110,500
07 Mar 20246.776.816.776.806.807,700
06 Mar 20246.596.876.596.766.767,900
05 Mar 20246.886.886.506.536.5316,200
04 Mar 20246.546.666.546.626.627,800
01 Mar 20246.826.996.756.846.844,000
29 Feb 20247.037.036.706.806.809,900
28 Feb 20246.926.976.836.856.858,600
27 Feb 20247.207.207.077.157.1512,900
26 Feb 20247.157.187.017.057.057,200
23 Feb 20247.157.157.037.127.129,000
22 Feb 20247.197.197.037.187.1823,000
21 Feb 20247.197.196.937.027.0213,300
20 Feb 20247.017.137.007.027.0217,700
16 Feb 20246.907.076.907.017.013,700
15 Feb 20246.897.086.876.976.9718,900
14 Feb 20246.786.906.646.726.721,900
13 Feb 20246.946.946.666.756.755,900
12 Feb 20246.817.016.817.017.0119,700
09 Feb 20246.846.946.816.946.945,500
08 Feb 20246.706.856.676.856.8511,600
07 Feb 20246.566.706.566.676.678,500
06 Feb 20246.536.706.536.656.652,600
05 Feb 20246.636.766.516.746.7415,300
02 Feb 20246.416.556.416.496.4925,400
01 Feb 20246.706.706.506.506.502,200
31 Jan 20246.366.706.366.426.426,000
30 Jan 20246.226.476.226.416.4113,500
29 Jan 20246.436.546.406.406.4016,200
26 Jan 20246.546.546.476.476.473,300
25 Jan 20246.466.666.466.506.506,300
24 Jan 20246.406.766.406.566.567,200
23 Jan 20246.536.536.306.376.3746,000
22 Jan 20246.176.366.176.316.3120,600
19 Jan 20246.266.266.126.206.209,100
18 Jan 20246.356.366.126.286.2813,600
17 Jan 20246.406.406.106.186.1824,900
16 Jan 20246.706.706.386.426.4229,500
12 Jan 20246.886.886.706.746.7410,800
11 Jan 20246.836.836.696.766.7612,000
10 Jan 20246.827.056.826.836.8311,500
09 Jan 20247.007.006.906.936.9359,300
08 Jan 20247.147.146.856.906.908,600
05 Jan 20247.127.126.766.896.897,500
04 Jan 20246.667.106.667.017.0117,100
03 Jan 20246.847.006.806.986.9810,000
02 Jan 20247.157.206.866.956.9512,000
29 Dec 20237.307.307.157.207.20116,600
28 Dec 20237.307.407.157.267.265,400
27 Dec 20237.287.437.287.397.395,900
26 Dec 20237.297.507.267.367.3618,700
22 Dec 20237.337.487.297.297.299,900
21 Dec 20237.337.337.257.317.311,900
20 Dec 20237.427.427.157.207.2010,000
19 Dec 20237.347.347.287.337.333,600
18 Dec 20237.157.307.057.227.2224,500
15 Dec 20236.967.246.967.107.103,400
14 Dec 20237.127.207.087.087.0810,800
13 Dec 20236.997.006.876.976.9719,600
12 Dec 20237.007.006.756.876.873,100
11 Dec 20236.947.036.947.017.0111,100
08 Dec 20236.766.996.766.876.8745,500
07 Dec 20236.706.786.616.676.675,700
06 Dec 20236.646.826.606.606.6011,900
05 Dec 20236.686.786.666.716.716,700
04 Dec 20236.796.796.596.686.6825,500
01 Dec 20236.767.006.766.976.978,000
30 Nov 20236.936.936.696.696.697,400
29 Nov 20236.516.806.506.566.5614,200
28 Nov 20236.756.936.706.876.878,800
27 Nov 20237.007.006.866.886.889,800
24 Nov 20237.057.056.956.956.954,000
22 Nov 20236.917.026.917.007.006,100
21 Nov 20237.047.107.007.087.084,700
20 Nov 20236.987.206.986.986.983,600
17 Nov 20236.827.036.826.996.994,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...