OTC Markets OTCPK - Delayed Quote USD

CD Projekt S.A. (OTGLY)

17.85
+0.60
+(3.48%)
At close: June 5 at 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202517.3317.8517.3317.8517.8512,700
Jun 5, 202517.2917.3717.1017.2517.2511,600
Jun 4, 202516.6817.2816.6817.2017.2047,400
Jun 3, 202515.9415.9415.0015.7415.7414,900
Jun 2, 202514.8615.0014.8014.9314.937,500
May 30, 202514.8414.9514.6414.7614.7612,300
May 29, 202515.0015.0014.6514.9414.9414,500
May 28, 202514.9915.3114.5415.1115.1117,000
May 27, 202515.3515.3514.4214.7014.708,700
May 23, 202514.4014.7014.3314.5314.534,800
May 22, 202515.0915.0914.4714.7314.736,400
May 21, 202515.0815.1014.8414.8414.8410,200
May 20, 202515.1715.3414.9015.2315.236,400
May 19, 202515.2415.8015.1815.3415.3410,900
May 16, 202515.7415.7415.0115.0115.011,800
May 15, 202515.8415.8415.0015.2115.214,000
May 14, 202516.0016.0015.3515.4215.4211,000
May 13, 202516.1916.2315.5516.0016.0011,200
May 12, 202516.4216.4215.8316.0316.035,500
May 9, 202516.2316.2416.1116.1916.194,100
May 8, 202516.1816.2515.9715.9915.997,600
May 7, 202516.1716.1815.8015.9615.965,600
May 6, 202516.7916.7915.9116.2716.273,700
May 5, 202516.3116.7516.3116.7516.759,100
May 2, 202516.8617.1016.7617.0217.0249,300
May 1, 202515.6015.6014.9615.5715.5720,200
Apr 30, 202515.1315.4314.8515.3115.316,300
Apr 29, 202515.2115.5914.7815.5415.5421,100
Apr 28, 202515.0915.1514.8214.8414.847,700
Apr 25, 202514.0815.0514.0814.7014.708,800
Apr 24, 202514.5115.0914.5115.0515.0514,800
Apr 23, 202515.0015.0014.5314.5314.539,800
Apr 22, 202514.8315.0014.7814.8614.8631,700
Apr 21, 202514.8014.8013.9014.5914.599,500
Apr 17, 202514.5114.7614.5114.6814.683,800
Apr 16, 202514.4714.6514.4514.4514.459,300
Apr 15, 202514.4714.7914.4014.4714.4728,600
Apr 14, 202513.9614.3713.9614.3214.3212,100
Apr 11, 202514.1014.1513.7513.8913.892,700
Apr 10, 202513.2614.0313.0513.6813.6818,500
Apr 9, 202512.5414.0312.5414.0314.0320,400
Apr 8, 202513.2813.6312.2812.7912.7920,000
Apr 7, 202513.0013.0110.8312.8812.8841,700
Apr 4, 202513.3113.7513.2913.2913.2918,200
Apr 3, 202514.2814.2813.6813.6813.688,000
Apr 2, 202513.3214.0513.3213.9813.986,700
Apr 1, 202513.9813.9813.4413.4413.442,600
Mar 31, 202513.9213.9813.3213.9813.983,500
Mar 28, 202513.7114.7413.7114.0014.004,600
Mar 27, 202513.6013.6813.5613.6313.633,800
Mar 26, 202513.6313.7413.3513.5713.5710,400
Mar 25, 202514.5514.9814.5314.5914.5921,800
Mar 24, 202514.3514.5514.3514.5514.553,200
Mar 21, 202513.8614.4013.8614.3514.358,900
Mar 20, 202514.2514.2513.9913.9913.99900
Mar 19, 202514.1214.2313.8913.8913.892,400
Mar 18, 202514.0514.1714.0014.1214.1210,700
Mar 17, 202514.0714.1413.7514.0514.057,800
Mar 14, 202513.8013.9513.8013.9313.9336,500
Mar 13, 202513.6713.8513.6013.8013.805,800
Mar 12, 202513.7913.7913.4413.6613.6627,300
Mar 11, 202513.4113.7713.4113.7213.7212,600
Mar 10, 202513.9513.9513.4913.5513.5520,600
Mar 7, 202513.9114.1513.9114.0714.0732,600
Mar 6, 202513.8914.1013.6213.8813.886,400
Mar 5, 202514.0014.3513.7114.3514.3511,300
Mar 4, 202513.3813.8913.3813.8913.8921,200
Mar 3, 202513.8513.9613.6613.9613.9620,300
Feb 28, 202513.2614.1413.2613.8013.8026,200
Feb 27, 202514.0114.0113.4213.4213.426,200
Feb 26, 202514.0014.1713.9014.0114.017,400
Feb 25, 202513.8014.4513.5613.9113.9116,000
Feb 24, 202514.0714.2013.8113.9013.907,400
Feb 21, 202514.1014.2814.0514.1714.1717,700
Feb 20, 202513.8114.8413.8114.1114.114,200
Feb 19, 202513.9814.4613.9814.4014.405,500
Feb 18, 202514.2814.4814.2114.3214.329,900
Feb 14, 202514.8414.8414.0914.2814.2819,300
Feb 13, 202514.2914.2913.8014.1414.1411,500
Feb 12, 202514.0014.3013.8514.3014.3022,000
Feb 11, 202513.9913.9913.6713.8513.853,700
Feb 10, 202513.8513.8513.3513.3913.3914,200
Feb 7, 202513.2913.6913.1913.6913.694,200
Feb 6, 202514.1414.1413.2913.5513.5514,900
Feb 5, 202513.5713.7012.0113.5313.5334,200
Feb 4, 202512.7113.4812.7113.1613.1611,400
Feb 3, 202512.5312.7312.1612.6512.658,600
Jan 31, 202512.9813.0012.7312.7312.734,200
Jan 30, 202512.9913.0512.7113.0313.0313,500
Jan 29, 202513.1613.1612.5312.6812.686,400
Jan 28, 202512.7712.7712.4412.5312.534,900
Jan 27, 202512.3113.0112.3112.9012.9010,800
Jan 24, 202512.9012.9212.6412.9212.923,700
Jan 23, 202512.9513.1012.8213.0513.057,800
Jan 22, 202512.8913.6512.7512.8912.8912,000
Jan 21, 202513.4813.6013.2713.5613.5624,000
Jan 17, 202512.6113.2212.6013.0213.0253,400
Jan 16, 202512.2912.4911.9812.4012.4064,100
Jan 15, 202511.3611.7111.3611.7011.703,300
Jan 14, 202511.2611.5111.2611.5111.514,500
Jan 13, 202511.3011.3511.2311.3011.303,500
Jan 10, 202511.8511.9811.2611.4011.4015,400
Jan 8, 202511.4311.4310.9711.1011.107,900
Jan 7, 202512.1312.1311.6011.6411.644,100
Jan 6, 202511.9612.1511.8012.1412.1411,600
Jan 3, 202511.7311.9711.6211.7811.784,100
Jan 2, 202511.5011.8811.5011.6011.603,300
Dec 31, 202411.3011.5211.3011.5211.526,000
Dec 30, 202411.3111.7011.3011.6111.619,900
Dec 27, 202411.5511.6411.4111.4111.416,100
Dec 26, 202410.9811.5010.9811.5011.5023,500
Dec 24, 202411.4811.4811.3011.4311.4335,100
Dec 23, 202411.0811.5011.0811.5011.505,800
Dec 20, 202411.2311.4211.2211.4211.4217,300
Dec 19, 202411.3011.5011.3011.5011.509,500
Dec 18, 202411.6911.7811.3011.3011.3026,400
Dec 17, 202411.6111.6111.4711.5011.502,500
Dec 16, 202411.9811.9811.5011.6811.688,900
Dec 13, 202411.7511.8411.2011.3011.3035,800
Dec 12, 202411.6111.7411.6011.6511.6511,100
Dec 11, 202411.5612.0011.5612.0012.0014,000
Dec 10, 202411.9911.9911.5611.7311.7312,300
Dec 9, 202411.7912.5711.7911.9111.9117,700
Dec 6, 202411.9612.3611.9612.3012.3028,900
Dec 5, 202411.6911.8911.6911.8711.8736,200
Dec 4, 202410.8911.0010.5811.0011.007,300
Dec 3, 202410.8410.9010.6110.7010.7020,300
Dec 2, 202410.4310.4310.0110.3610.3622,300
Nov 29, 202410.0010.2810.0010.1910.192,400
Nov 27, 20249.9710.069.9110.0010.0014,600
Nov 26, 202410.3810.5410.2710.2710.2710,700
Nov 25, 20249.7510.039.759.999.9967,000
Nov 22, 20249.619.639.529.609.602,300
Nov 21, 20249.329.659.259.579.57122,500
Nov 20, 20249.509.649.309.469.4614,000
Nov 19, 20249.229.449.069.259.2516,900
Nov 18, 20249.819.819.529.529.522,200
Nov 15, 202410.0610.069.319.339.336,400
Nov 14, 20249.5610.019.569.809.805,300
Nov 13, 20249.399.639.389.569.5612,100
Nov 12, 20249.909.989.609.859.854,500
Nov 11, 20249.8310.009.789.809.809,000
Nov 8, 20249.9510.009.829.829.829,200
Nov 7, 20249.8210.309.8210.1310.1313,200
Nov 6, 20249.4610.049.469.829.826,400
Nov 5, 20249.8510.129.8510.1210.123,600
Nov 4, 20249.7610.099.759.869.8613,800
Nov 1, 20249.7010.059.569.869.862,800
Oct 31, 20249.9510.009.899.959.9513,600
Oct 30, 20249.9910.009.899.959.953,900
Oct 29, 20249.9310.079.9310.0710.0720,700
Oct 28, 20249.819.979.819.919.914,200
Oct 25, 20249.949.949.799.809.801,700
Oct 24, 20249.909.909.849.899.893,500
Oct 23, 202410.0910.099.829.909.905,900
Oct 22, 20249.939.999.839.869.8615,200
Oct 21, 20249.769.929.699.849.8410,500
Oct 18, 202410.0110.209.9910.1010.108,400
Oct 17, 202410.4910.499.889.949.9411,600
Oct 16, 202410.5910.5910.2010.3210.3212,600
Oct 15, 202410.4910.4910.1610.3210.324,800
Oct 14, 202410.1810.2110.0110.2010.206,900
Oct 11, 202410.4510.4510.1810.2510.2511,600
Oct 10, 202410.6510.8510.5110.8310.832,500
Oct 9, 202410.7511.0010.7511.0011.004,000
Oct 8, 202410.8010.8610.7310.8010.805,300
Oct 7, 202410.7010.7010.4510.5510.558,800
Oct 4, 202410.5510.8010.5510.7010.702,400
Oct 3, 202410.8010.8910.7210.8510.852,500
Oct 2, 202410.9010.9010.6910.7910.798,200
Oct 1, 202411.2611.2611.0811.1211.124,500
Sep 30, 202411.4211.4211.2811.2811.284,900
Sep 27, 202411.2911.3811.2811.3711.3712,600
Sep 26, 202411.2311.3411.1511.1511.158,000
Sep 25, 202411.1611.2511.1011.2211.226,300
Sep 24, 202411.1011.2011.0211.1511.151,500
Sep 23, 202411.1411.1410.6410.8510.852,500
Sep 20, 202411.1111.3811.1111.3511.352,400
Sep 19, 202411.5911.6411.4911.5111.5123,300
Sep 18, 202411.2111.4611.2111.3811.3831,500
Sep 17, 202411.2011.4811.2011.4011.407,100
Sep 16, 202411.4911.4911.1611.2011.202,800
Sep 13, 202410.9411.0010.8111.0011.003,500
Sep 12, 202410.9510.9610.7010.7610.7611,800
Sep 11, 202410.5510.7010.4910.7010.705,300
Sep 10, 202410.4510.5110.2810.5110.5156,700
Sep 9, 202411.1211.1210.6110.8010.804,200
Sep 6, 202411.0011.1010.9310.9410.945,300
Sep 5, 202411.2411.4711.1911.2311.2355,000
Sep 4, 202411.1311.7711.1311.4111.4113,500
Sep 3, 202411.3611.8411.1211.2111.2110,500
Aug 30, 202411.6611.8011.6311.7211.727,700
Aug 29, 202411.8911.8911.5011.6511.655,600
Aug 28, 202411.6911.8811.5711.7911.7918,400
Aug 27, 202411.5511.7911.5211.6911.6917,400
Aug 26, 202411.7011.7111.6311.6311.635,400
Aug 23, 202411.5811.9211.5811.8811.8818,400
Aug 22, 202411.9012.0111.8711.9411.9441,600
Aug 21, 202411.2111.6711.2111.6711.6714,200
Aug 20, 202411.2811.3611.2511.3111.318,000
Aug 19, 202411.2811.8011.2811.4811.4824,300
Aug 16, 202411.3811.5711.3811.5511.5538,300
Aug 15, 202410.7511.2010.5711.1511.1510,100
Aug 14, 202411.5011.5011.0011.0011.0010,300
Aug 13, 202410.8711.0210.3611.0211.0226,200
Aug 12, 202410.3110.7510.3110.5110.5154,400
Aug 9, 202410.3010.4010.2310.2410.243,700
Aug 8, 202410.1310.3010.0510.2610.2630,700
Aug 7, 20249.809.909.649.909.905,200
Aug 6, 20249.709.709.249.599.5917,900
Aug 5, 20249.269.709.019.689.6842,000
Aug 2, 202410.2110.219.889.989.9820,700
Aug 1, 202410.0110.119.889.919.918,400
Jul 31, 20249.9110.009.9110.0010.0012,300
Jul 30, 20249.809.859.679.679.679,500
Jul 29, 202410.1510.159.569.959.954,700
Jul 26, 20249.799.879.719.879.872,900
Jul 25, 20249.9010.009.7510.0010.0011,000
Jul 24, 20249.799.869.769.769.7614,200
Jul 23, 20249.9010.009.869.939.936,600
Jul 22, 20249.9710.009.739.739.736,000
Jul 19, 202410.0810.169.909.919.915,900
Jul 18, 202410.2410.3010.0910.2110.2113,200
Jul 17, 202410.2010.249.9210.0810.0813,700
Jul 16, 202410.2010.219.9210.1410.1413,200
Jul 15, 202410.3410.4910.2410.4510.4519,600
Jul 12, 20249.9610.149.9610.1010.10167,000
Jul 11, 20249.359.569.359.519.5172,300
Jul 10, 20249.299.429.299.359.3537,600
Jul 9, 20249.219.309.219.279.2742,500
Jul 8, 20249.189.259.149.209.2022,500
Jul 5, 20249.009.108.958.958.9514,000
Jul 3, 20248.788.938.728.808.8011,800
Jul 2, 20248.828.828.458.638.6312,800
Jul 1, 20248.478.608.458.558.5520,000
Jun 28, 20248.558.608.388.608.607,500
Jun 27, 20248.628.628.378.558.552,800
Jun 26, 20248.468.958.468.678.676,900
Jun 25, 20248.908.918.708.908.9015,300
Jun 24, 20248.788.918.668.718.7125,700
Jun 21, 2024 0.063 Dividend
Jun 21, 20248.198.398.198.368.3613,600
Jun 20, 20248.398.478.318.458.398,900
Jun 18, 20248.578.578.118.328.2614,600
Jun 17, 20248.598.598.108.328.269,300
Jun 14, 20248.108.177.988.148.0812,600
Jun 13, 20248.118.338.108.198.138,900
Jun 12, 20248.368.508.238.368.306,500
Jun 11, 20248.208.298.048.168.108,500
Jun 10, 20248.218.278.188.228.167,900
Jun 7, 20248.468.488.358.358.297,500

Related Tickers

UBSFY Ubisoft Entertainment SA
2.2100
-1.78%
 
CCOEY Capcom Co., Ltd.
14.89
-0.60%
 
SGAMY Sega Sammy Holdings Inc.
5.25
-0.94%
 
SQNXF Square Enix Holdings Co., Ltd.
63.00
0.00%
 
UBI.PA Ubisoft Entertainment SA
9.94
-1.64%
 
DEVO.L Devolver Digital, Inc.
21.00
0.00%
 
11B.WA 11 bit studios S.A.
218.00
+2.44%
 
NTDOF Nintendo Co., Ltd.
83.40
+0.63%
 
KOA.F Konami Group Corporation
119.00
-1.65%
 
KNAMF Konami Group Corporation
135.23
0.00%