CD Projekt S.A. (OTGLF)

Compare

49.25

0.00

(0.00%)

At close: January 31 at 3:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	49.25	49.25	49.25	49.25	49.25	-
Jan 30, 2025	49.25	49.25	49.25	49.25	49.25	-
Jan 29, 2025	49.25	49.25	49.25	49.25	49.25	-
Jan 28, 2025	49.25	49.25	49.25	49.25	49.25	-
Jan 27, 2025	49.25	49.25	49.25	49.25	49.25	100
Jan 24, 2025	44.55	44.55	44.55	44.55	44.55	-
Jan 23, 2025	44.55	44.55	44.55	44.55	44.55	-
Jan 22, 2025	44.55	44.55	44.55	44.55	44.55	-
Jan 21, 2025	44.55	44.55	44.55	44.55	44.55	-
Jan 17, 2025	44.55	44.55	44.55	44.55	44.55	-
Jan 16, 2025	44.55	44.55	44.55	44.55	44.55	-
Jan 15, 2025	44.55	44.55	44.55	44.55	44.55	-
Jan 14, 2025	44.55	44.55	44.55	44.55	44.55	300
Jan 13, 2025	44.40	44.40	44.40	44.40	44.40	-
Jan 10, 2025	44.40	44.40	44.40	44.40	44.40	-
Jan 8, 2025	44.40	44.40	44.40	44.40	44.40	-
Jan 7, 2025	44.40	44.40	44.40	44.40	44.40	-
Jan 6, 2025	44.40	44.40	44.40	44.40	44.40	-
Jan 3, 2025	44.40	44.40	44.40	44.40	44.40	-
Jan 2, 2025	44.40	44.40	44.40	44.40	44.40	-
Dec 31, 2024	44.40	44.40	44.40	44.40	44.40	200
Dec 30, 2024	44.55	44.55	44.55	44.55	44.55	-
Dec 27, 2024	44.55	44.55	44.55	44.55	44.55	-
Dec 26, 2024	44.55	44.55	44.55	44.55	44.55	-
Dec 24, 2024	44.55	44.55	44.55	44.55	44.55	-
Dec 23, 2024	44.55	44.55	44.55	44.55	44.55	-
Dec 20, 2024	44.55	44.55	44.55	44.55	44.55	-
Dec 19, 2024	44.55	44.55	44.55	44.55	44.55	-
Dec 18, 2024	44.55	44.55	44.55	44.55	44.55	-
Dec 17, 2024	45.00	45.00	44.55	44.55	44.55	400
Dec 16, 2024	44.26	44.26	44.26	44.26	44.26	100
Dec 13, 2024	45.47	45.47	45.47	45.47	45.47	100
Dec 12, 2024	46.75	46.75	46.75	46.75	46.75	300
Dec 11, 2024	45.00	45.00	45.00	45.00	45.00	-
Dec 10, 2024	45.00	45.00	45.00	45.00	45.00	-
Dec 9, 2024	45.00	45.00	45.00	45.00	45.00	-
Dec 6, 2024	45.00	45.00	45.00	45.00	45.00	-
Dec 5, 2024	45.00	45.00	45.00	45.00	45.00	500
Dec 4, 2024	35.03	35.03	35.03	35.03	35.03	-
Dec 3, 2024	35.03	35.03	35.03	35.03	35.03	-
Dec 2, 2024	35.03	35.03	35.03	35.03	35.03	-
Nov 29, 2024	35.03	35.03	35.03	35.03	35.03	-
Nov 27, 2024	35.03	35.03	35.03	35.03	35.03	-
Nov 26, 2024	35.03	35.03	35.03	35.03	35.03	-
Nov 25, 2024	35.03	35.03	35.03	35.03	35.03	-
Nov 22, 2024	35.03	35.03	35.03	35.03	35.03	-
Nov 21, 2024	35.03	35.03	35.03	35.03	35.03	-
Nov 20, 2024	35.03	35.03	35.03	35.03	35.03	-
Nov 19, 2024	37.53	37.53	35.03	35.03	35.03	200
Nov 18, 2024	45.00	45.00	45.00	45.00	45.00	-
Nov 15, 2024	45.00	45.00	45.00	45.00	45.00	-
Nov 14, 2024	45.00	45.00	45.00	45.00	45.00	-
Nov 13, 2024	45.00	45.00	45.00	45.00	45.00	-
Nov 12, 2024	45.00	45.00	45.00	45.00	45.00	-
Nov 11, 2024	45.00	45.00	45.00	45.00	45.00	-
Nov 8, 2024	45.00	45.00	45.00	45.00	45.00	-
Nov 7, 2024	45.00	45.00	45.00	45.00	45.00	-
Nov 6, 2024	45.00	45.00	45.00	45.00	45.00	-
Nov 5, 2024	45.00	45.00	45.00	45.00	45.00	-
Nov 4, 2024	45.00	45.00	45.00	45.00	45.00	-
Nov 1, 2024	45.00	45.00	45.00	45.00	45.00	-
Oct 31, 2024	45.00	45.00	45.00	45.00	45.00	-
Oct 30, 2024	45.00	45.00	45.00	45.00	45.00	-
Oct 29, 2024	45.00	45.00	45.00	45.00	45.00	-
Oct 28, 2024	45.00	45.00	45.00	45.00	45.00	-
Oct 25, 2024	45.00	45.00	45.00	45.00	45.00	-
Oct 24, 2024	45.00	45.00	45.00	45.00	45.00	-
Oct 23, 2024	45.00	45.00	45.00	45.00	45.00	-
Oct 22, 2024	45.00	45.00	45.00	45.00	45.00	-
Oct 21, 2024	45.00	45.00	45.00	45.00	45.00	-
Oct 18, 2024	45.00	45.00	45.00	45.00	45.00	-
Oct 17, 2024	45.00	45.00	45.00	45.00	45.00	-
Oct 16, 2024	45.00	45.00	45.00	45.00	45.00	-
Oct 15, 2024	45.00	45.00	45.00	45.00	45.00	-
Oct 14, 2024	45.00	45.00	45.00	45.00	45.00	-
Oct 11, 2024	45.00	45.00	45.00	45.00	45.00	-
Oct 10, 2024	45.00	45.00	45.00	45.00	45.00	-
Oct 9, 2024	45.00	45.00	45.00	45.00	45.00	-
Oct 8, 2024	45.00	45.00	45.00	45.00	45.00	-
Oct 7, 2024	45.00	45.00	45.00	45.00	45.00	-
Oct 4, 2024	45.00	45.00	45.00	45.00	45.00	-
Oct 3, 2024	45.00	45.00	45.00	45.00	45.00	-
Oct 2, 2024	45.00	45.00	45.00	45.00	45.00	-
Oct 1, 2024	45.00	45.00	45.00	45.00	45.00	-
Sep 30, 2024	45.00	45.00	45.00	45.00	45.00	-
Sep 27, 2024	45.00	45.00	45.00	45.00	45.00	-
Sep 26, 2024	45.00	45.00	45.00	45.00	45.00	-
Sep 25, 2024	45.00	45.00	45.00	45.00	45.00	-
Sep 24, 2024	45.00	45.00	45.00	45.00	45.00	-
Sep 23, 2024	45.00	45.00	45.00	45.00	45.00	-
Sep 20, 2024	45.00	45.00	45.00	45.00	45.00	-
Sep 19, 2024	45.00	45.00	45.00	45.00	45.00	-
Sep 18, 2024	45.00	45.00	45.00	45.00	45.00	-
Sep 17, 2024	45.00	45.00	45.00	45.00	45.00	1,000
Sep 16, 2024	45.00	45.00	45.00	45.00	45.00	-
Sep 13, 2024	45.00	45.00	45.00	45.00	45.00	-
Sep 12, 2024	45.00	45.00	45.00	45.00	45.00	-
Sep 11, 2024	45.00	45.00	45.00	45.00	45.00	-
Sep 10, 2024	45.00	45.00	45.00	45.00	45.00	-
Sep 9, 2024	45.00	45.00	45.00	45.00	45.00	-
Sep 6, 2024	45.00	45.00	45.00	45.00	45.00	-
Sep 5, 2024	45.00	45.00	45.00	45.00	45.00	-
Sep 4, 2024	45.00	45.00	45.00	45.00	45.00	-
Sep 3, 2024	45.00	45.00	45.00	45.00	45.00	-
Aug 30, 2024	45.00	45.00	45.00	45.00	45.00	-
Aug 29, 2024	45.00	45.00	45.00	45.00	45.00	-
Aug 28, 2024	45.00	45.00	45.00	45.00	45.00	-
Aug 27, 2024	45.00	45.00	45.00	45.00	45.00	-
Aug 26, 2024	45.00	45.00	45.00	45.00	45.00	-
Aug 23, 2024	45.00	45.00	45.00	45.00	45.00	-
Aug 22, 2024	45.00	45.00	45.00	45.00	45.00	-
Aug 21, 2024	45.00	45.00	45.00	45.00	45.00	100
Aug 20, 2024	45.00	45.00	45.00	45.00	45.00	-
Aug 19, 2024	45.00	45.00	45.00	45.00	45.00	300
Aug 16, 2024	45.00	45.00	45.00	45.00	45.00	-
Aug 15, 2024	45.00	45.00	45.00	45.00	45.00	-
Aug 14, 2024	45.00	45.00	45.00	45.00	45.00	300
Aug 13, 2024	38.79	38.79	38.79	38.79	38.79	-
Aug 12, 2024	38.79	38.79	38.79	38.79	38.79	-
Aug 9, 2024	38.79	38.79	38.79	38.79	38.79	-
Aug 8, 2024	39.00	39.00	38.79	38.79	38.79	200
Aug 7, 2024	37.00	37.00	37.00	37.00	37.00	-
Aug 6, 2024	37.00	37.00	37.00	37.00	37.00	-
Aug 5, 2024	37.00	37.00	37.00	37.00	37.00	-
Aug 2, 2024	37.00	37.00	37.00	37.00	37.00	-
Aug 1, 2024	37.00	37.00	37.00	37.00	37.00	-
Jul 31, 2024	37.00	37.00	37.00	37.00	37.00	-
Jul 30, 2024	37.00	37.00	37.00	37.00	37.00	-
Jul 29, 2024	37.00	37.00	37.00	37.00	37.00	-
Jul 26, 2024	37.00	37.00	37.00	37.00	37.00	-
Jul 25, 2024	37.00	37.00	37.00	37.00	37.00	-
Jul 24, 2024	37.00	37.00	37.00	37.00	37.00	-
Jul 23, 2024	37.00	37.00	37.00	37.00	37.00	-
Jul 22, 2024	37.00	37.00	37.00	37.00	37.00	-
Jul 19, 2024	37.00	37.00	37.00	37.00	37.00	-
Jul 18, 2024	37.00	37.00	37.00	37.00	37.00	-
Jul 17, 2024	37.00	37.00	37.00	37.00	37.00	-
Jul 16, 2024	37.00	37.00	37.00	37.00	37.00	-
Jul 15, 2024	37.00	37.00	37.00	37.00	37.00	-
Jul 12, 2024	37.00	37.00	37.00	37.00	37.00	-
Jul 11, 2024	37.00	37.00	37.00	37.00	37.00	-
Jul 10, 2024	37.00	37.00	37.00	37.00	37.00	-
Jul 9, 2024	37.00	37.00	37.00	37.00	37.00	-
Jul 8, 2024	37.00	37.00	37.00	37.00	37.00	1,700
Jul 5, 2024	34.70	34.70	34.70	34.70	34.70	100
Jul 3, 2024	33.00	33.00	33.00	33.00	33.00	-
Jul 2, 2024	33.00	33.00	33.00	33.00	33.00	-
Jul 1, 2024	33.00	33.00	33.00	33.00	33.00	-
Jun 28, 2024	33.00	33.00	33.00	33.00	33.00	-
Jun 27, 2024	33.00	33.00	33.00	33.00	33.00	-
Jun 26, 2024	33.00	33.00	33.00	33.00	33.00	-
Jun 25, 2024	33.00	33.00	33.00	33.00	33.00	-
Jun 24, 2024	33.00	33.00	33.00	33.00	33.00	-
Jun 21, 2024	33.00	33.00	33.00	33.00	33.00	-
Jun 20, 2024	0.25 Dividend
Jun 20, 2024	33.00	33.00	33.00	33.00	33.00	-
Jun 18, 2024	33.00	33.00	33.00	33.00	32.75	-
Jun 17, 2024	33.00	33.00	33.00	33.00	32.75	-
Jun 14, 2024	33.00	33.00	33.00	33.00	32.75	-
Jun 13, 2024	33.00	33.00	33.00	33.00	32.75	-
Jun 12, 2024	33.00	33.00	33.00	33.00	32.75	-
Jun 11, 2024	33.00	33.00	33.00	33.00	32.75	-
Jun 10, 2024	33.00	33.00	33.00	33.00	32.75	-
Jun 7, 2024	33.00	33.00	33.00	33.00	32.75	-
Jun 6, 2024	33.00	33.00	33.00	33.00	32.75	-
Jun 5, 2024	33.00	33.00	33.00	33.00	32.75	-
Jun 4, 2024	33.00	33.00	33.00	33.00	32.75	-
Jun 3, 2024	33.00	33.00	33.00	33.00	32.75	-
May 31, 2024	33.00	33.00	33.00	33.00	32.75	500
May 30, 2024	33.81	33.81	33.81	33.81	33.55	-
May 29, 2024	33.81	33.81	33.81	33.81	33.55	100
May 28, 2024	33.81	33.81	33.81	33.81	33.55	100
May 24, 2024	33.81	33.81	33.81	33.81	33.55	100
May 23, 2024	28.20	28.20	28.20	28.20	27.99	-
May 22, 2024	28.20	28.20	28.20	28.20	27.99	-
May 21, 2024	28.20	28.20	28.20	28.20	27.99	-
May 20, 2024	28.20	28.20	28.20	28.20	27.99	-
May 17, 2024	28.20	28.20	28.20	28.20	27.99	-
May 16, 2024	28.20	28.20	28.20	28.20	27.99	-
May 15, 2024	28.20	28.20	28.20	28.20	27.99	-
May 14, 2024	28.20	28.20	28.20	28.20	27.99	-
May 13, 2024	28.20	28.20	28.20	28.20	27.99	-
May 10, 2024	28.20	28.20	28.20	28.20	27.99	-
May 9, 2024	28.20	28.20	28.20	28.20	27.99	-
May 8, 2024	28.20	28.20	28.20	28.20	27.99	-
May 7, 2024	28.20	28.20	28.20	28.20	27.99	-
May 6, 2024	28.20	28.20	28.20	28.20	27.99	-
May 3, 2024	28.20	28.20	28.20	28.20	27.99	-
May 2, 2024	28.20	28.20	28.20	28.20	27.99	-
May 1, 2024	28.20	28.20	28.20	28.20	27.99	-
Apr 30, 2024	28.20	28.20	28.20	28.20	27.99	300
Apr 29, 2024	28.25	28.25	28.25	28.25	28.04	-
Apr 26, 2024	28.25	28.25	28.25	28.25	28.04	-
Apr 25, 2024	28.25	28.25	28.25	28.25	28.04	-
Apr 24, 2024	28.25	28.25	28.25	28.25	28.04	-
Apr 23, 2024	28.25	28.25	28.25	28.25	28.04	-
Apr 22, 2024	28.25	28.25	28.25	28.25	28.04	-
Apr 19, 2024	28.25	28.25	28.25	28.25	28.04	100
Apr 18, 2024	28.00	28.00	28.00	28.00	27.79	-
Apr 17, 2024	28.00	28.00	28.00	28.00	27.79	-
Apr 16, 2024	28.00	28.00	28.00	28.00	27.79	-
Apr 15, 2024	28.00	28.00	28.00	28.00	27.79	100
Apr 12, 2024	28.00	28.00	28.00	28.00	27.79	-
Apr 11, 2024	28.00	28.00	28.00	28.00	27.79	-
Apr 10, 2024	28.00	28.00	28.00	28.00	27.79	-
Apr 9, 2024	28.00	28.00	28.00	28.00	27.79	-
Apr 8, 2024	28.00	28.00	28.00	28.00	27.79	300
Apr 5, 2024	28.51	28.51	28.51	28.51	28.29	-
Apr 4, 2024	28.51	28.51	28.51	28.51	28.29	-
Apr 3, 2024	28.51	28.51	28.51	28.51	28.29	-
Apr 2, 2024	28.51	28.51	28.51	28.51	28.29	-
Apr 1, 2024	28.51	28.51	28.51	28.51	28.29	100
Mar 28, 2024	28.75	28.75	28.75	28.75	28.53	-
Mar 27, 2024	28.75	28.75	28.75	28.75	28.53	-
Mar 26, 2024	28.75	28.75	28.75	28.75	28.53	-
Mar 25, 2024	28.75	28.75	28.75	28.75	28.53	-
Mar 22, 2024	28.75	28.75	28.75	28.75	28.53	-
Mar 21, 2024	28.75	28.75	28.75	28.75	28.53	100
Mar 20, 2024	29.00	29.00	29.00	29.00	28.78	-
Mar 19, 2024	29.00	29.00	29.00	29.00	28.78	-
Mar 18, 2024	29.00	29.00	29.00	29.00	28.78	-
Mar 15, 2024	29.00	29.00	29.00	29.00	28.78	-
Mar 14, 2024	29.00	29.00	29.00	29.00	28.78	-
Mar 13, 2024	29.00	29.00	29.00	29.00	28.78	-
Mar 12, 2024	29.00	29.00	29.00	29.00	28.78	-
Mar 11, 2024	29.00	29.00	29.00	29.00	28.78	300
Mar 8, 2024	29.36	29.36	29.36	29.36	29.14	-
Mar 7, 2024	29.36	29.36	29.36	29.36	29.14	-
Mar 6, 2024	29.36	29.36	29.36	29.36	29.14	-
Mar 5, 2024	29.36	29.36	29.36	29.36	29.14	-
Mar 4, 2024	29.36	29.36	29.36	29.36	29.14	100
Mar 1, 2024	28.00	28.00	28.00	28.00	27.79	-
Feb 29, 2024	28.00	28.00	28.00	28.00	27.79	-
Feb 28, 2024	28.00	28.00	28.00	28.00	27.79	300
Feb 27, 2024	26.60	26.60	26.60	26.60	26.40	-
Feb 26, 2024	26.60	26.60	26.60	26.60	26.40	-
Feb 23, 2024	26.60	26.60	26.60	26.60	26.40	-
Feb 22, 2024	26.60	26.60	26.60	26.60	26.40	-
Feb 21, 2024	26.60	26.60	26.60	26.60	26.40	200
Feb 20, 2024	24.60	24.60	24.60	24.60	24.41	-
Feb 16, 2024	24.60	24.60	24.60	24.60	24.41	-
Feb 15, 2024	24.60	24.60	24.60	24.60	24.41	-
Feb 14, 2024	24.60	24.60	24.60	24.60	24.41	-
Feb 13, 2024	24.60	24.60	24.60	24.60	24.41	-
Feb 12, 2024	24.60	24.60	24.60	24.60	24.41	-
Feb 9, 2024	24.60	24.60	24.60	24.60	24.41	-
Feb 8, 2024	24.60	24.60	24.60	24.60	24.41	-
Feb 7, 2024	24.60	24.60	24.60	24.60	24.41	-
Feb 6, 2024	24.60	24.60	24.60	24.60	24.41	-
Feb 5, 2024	24.60	24.60	24.60	24.60	24.41	-
Feb 2, 2024	24.60	24.60	24.60	24.60	24.41	-
Feb 1, 2024	24.60	24.60	24.60	24.60	24.41	-

ETA.MU Paradox Interactive AB

18.35

+0.11%

PRXXF Paradox Interactive AB (publ)

18.76

0.00%

CPK.F Capcom Co., Ltd.

22.37

-0.58%

0GDU.IL Paradox Interactive AB (publ)

216.60

+2.46%

SQNXF Square Enix Holdings Co., Ltd.

39.35

0.00%

SGAMY Sega Sammy Holdings Inc.

4.8100

-0.82%

CCOEY Capcom Co., Ltd.

11.38

-0.61%

UBSFY Ubisoft Entertainment SA

2.2700

-0.87%

NTDOF Nintendo Co., Ltd.

65.70

-3.67%

PLTK Playtika Holding Corp.

7.17

-2.71%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CD Projekt S.A. (OTGLF)

Related Tickers