Australia markets open in 18 minutes

CD Projekt S.A. (OTGLY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
8.30+0.06 (+0.75%)
At close: 03:46PM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20248.568.568.208.308.306,172
29 May 20248.458.458.148.248.2431,400
28 May 20248.789.008.779.009.0010,600
24 May 20248.858.858.718.848.8413,700
23 May 20249.129.168.878.908.9012,600
22 May 20249.019.209.019.149.144,700
21 May 20248.949.108.929.069.0610,900
20 May 20249.049.239.009.039.0323,900
17 May 20249.079.078.818.818.819,100
16 May 20249.079.098.949.099.0921,000
15 May 20248.768.958.708.728.726,600
14 May 20248.799.088.799.029.0226,500
13 May 20248.798.898.648.808.8017,900
10 May 20248.258.408.138.368.368,200
09 May 20248.108.258.078.168.1611,000
08 May 20248.088.288.028.148.1415,600
07 May 20247.838.047.838.008.0042,200
06 May 20247.637.807.577.667.6613,800
03 May 20247.197.527.197.457.456,500
02 May 20247.407.407.297.327.329,900
01 May 20247.187.257.057.257.254,500
30 Apr 20247.297.297.147.207.2017,600
29 Apr 20247.167.257.147.217.216,400
26 Apr 20246.987.216.987.167.167,200
25 Apr 20246.967.166.937.167.164,100
24 Apr 20247.137.287.037.037.039,500
23 Apr 20247.517.517.157.217.2148,800
22 Apr 20247.027.177.007.167.163,700
19 Apr 20246.957.006.906.976.975,400
18 Apr 20246.887.246.856.866.8653,400
17 Apr 20246.806.966.806.896.8913,000
16 Apr 20246.787.006.756.786.7846,500
15 Apr 20247.107.137.057.137.138,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...