OTC:OTGLF | Historical Stock Price | CD Projekt S.A./ADR

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-04-12 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.40$19.73$31.41$50.00$79.58$126.682017-04-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$75.00$75.37700
2020-12-30$75.45$75.821,500
2020-12-29$76.00$76.381,400
2020-12-28$73.89$74.261,300
2020-12-24$75.00$75.372,600
2020-12-23$74.75$75.123,500
2020-12-22$75.00$75.373,500
2020-12-21$71.00$71.354,600
2020-12-18$78.80$79.199,700
2020-12-17$88.00$88.441,500
2020-12-16$84.99$85.412,300
2020-12-15$82.78$83.1936,300
2020-12-14$86.00$86.438,700
2020-12-11$89.13$89.573,600
2020-12-10$101.05$101.552,000
2020-12-09$107.65$108.191,000
2020-12-08$111.00$111.55800
2020-12-07$120.05$120.651,600
2020-12-04$120.00$120.60800
2020-12-03$114.83$115.40400
2020-12-02$111.00$111.550
2020-12-01$111.00$111.552,300
2020-11-30$104.00$104.52700
2020-11-27$97.16$97.64900
2020-11-25$97.09$97.57500
2020-11-24$100.00$100.500
2020-11-23$100.00$100.500
2020-11-20$100.00$100.50600
2020-11-19$102.23$102.740
2020-11-18$102.23$102.74400
2020-11-17$100.00$100.504,700
2020-11-16$97.00$97.48400
2020-11-13$95.47$95.94100
2020-11-12$97.50$97.980
2020-11-11$97.50$97.98100
2020-11-10$96.49$96.97800
2020-11-09$100.00$100.500
2020-11-06$100.00$100.500
2020-11-05$100.00$100.500
2020-11-04$100.00$100.500
2020-11-03$100.00$100.500
2020-11-02$100.00$100.500
2020-10-30$100.00$100.500
2020-10-29$100.00$100.500
2020-10-28$100.00$100.500
2020-10-27$100.00$100.500
2020-10-26$100.00$100.500
2020-10-23$100.00$100.50300
2020-10-22$100.00$100.500
2020-10-21$100.00$100.500
2020-10-20$100.00$100.50300
2020-10-19$99.50$99.99300
2020-10-16$95.60$96.080
2020-10-15$95.60$96.08300
2020-10-14$91.22$91.67200
2020-10-13$99.00$99.500
2020-10-12$99.00$99.50200
2020-10-09$102.75$103.260
2020-10-08$102.75$103.260
2020-10-07$102.75$103.260
2020-10-06$102.75$103.26100
2020-10-05$106.00$106.53700
2020-10-02$109.00$109.540
2020-10-01$109.00$109.540
2020-09-30$109.00$109.540
2020-09-29$109.00$109.540
2020-09-28$109.00$109.540
2020-09-25$109.00$109.540
2020-09-24$109.00$109.540
2020-09-23$109.00$109.540
2020-09-22$109.00$109.540
2020-09-21$109.00$109.540
2020-09-18$109.00$109.54800
2020-09-17$109.00$109.540
2020-09-16$109.00$109.540
2020-09-15$109.00$109.54100
2020-09-14$113.00$113.560
2020-09-11$113.00$113.560
2020-09-10$113.00$113.560
2020-09-09$113.00$113.560
2020-09-08$113.00$113.560
2020-09-04$113.00$113.56200
2020-09-03$120.00$120.600
2020-09-02$120.00$120.60100
2020-09-01$124.00$124.62200
2020-08-31$118.07$118.65300
2020-08-28$121.00$121.600
2020-08-27$121.00$121.60500
2020-08-26$112.00$112.560
2020-08-25$112.00$112.560
2020-08-24$112.00$112.560
2020-08-21$112.00$112.560
2020-08-20$112.00$112.560
2020-08-19$112.00$112.560
2020-08-18$112.00$112.560
2020-08-17$112.00$112.560
2020-08-14$112.00$112.56500
2020-08-13$113.00$113.560
2020-08-12$113.00$113.56100
2020-08-11$110.09$110.64100
2020-08-10$102.00$102.510
2020-08-07$102.00$102.510
2020-08-06$102.00$102.510
2020-08-05$102.00$102.510
2020-08-04$102.00$102.510
2020-08-03$102.00$102.510
2020-07-31$102.00$102.510
2020-07-30$102.00$102.510
2020-07-29$102.00$102.510
2020-07-28$102.00$102.510
2020-07-27$102.00$102.510
2020-07-24$102.00$102.510
2020-07-23$102.00$102.510
2020-07-22$102.00$102.510
2020-07-21$102.00$102.510
2020-07-20$102.00$102.510
2020-07-17$102.00$102.510
2020-07-16$102.00$102.510
2020-07-15$102.00$102.510
2020-07-14$102.00$102.510
2020-07-13$102.00$102.510
2020-07-10$102.00$102.510
2020-07-09$102.00$102.510
2020-07-08$102.00$102.510
2020-07-07$102.00$102.510
2020-07-06$102.00$102.51100
2020-07-02$102.60$103.110
2020-07-01$102.60$103.110
2020-06-30$102.60$103.110
2020-06-29$102.60$103.110
2020-06-26$102.60$103.110
2020-06-25$102.60$103.110
2020-06-24$102.60$103.110
2020-06-23$102.60$103.11200
2020-06-22$95.85$96.330
2020-06-19$95.85$96.330
2020-06-18$95.85$96.330
2020-06-17$95.85$96.330
2020-06-16$95.85$96.330
2020-06-15$95.85$96.33100
2020-06-12$100.00$100.50200
2020-06-11$98.08$98.570
2020-06-10$98.08$98.570
2020-06-09$98.08$98.570
2020-06-08$98.08$98.570
2020-06-05$98.08$98.570
2020-06-04$98.08$98.570
2020-06-03$98.08$98.570
2020-06-02$98.08$98.570
2020-06-01$98.08$98.570
2020-05-29$98.08$98.570
2020-05-28$98.08$98.57500
2020-05-27$96.50$96.98200
2020-05-26$100.80$101.30500
2020-05-22$91.61$92.060
2020-05-21$91.61$92.060
2020-05-20$91.61$92.060
2020-05-19$91.61$92.06300
2020-05-18$90.00$90.45200
2020-05-15$82.00$82.410
2020-05-14$82.00$82.410
2020-05-13$82.00$82.410
2020-05-12$82.00$82.410
2020-05-11$82.00$82.410
2020-05-08$82.00$82.410
2020-05-07$82.00$82.410
2020-05-06$82.00$82.410
2020-05-05$82.00$82.410
2020-05-04$82.00$82.410
2020-05-01$82.00$82.41100
2020-04-30$82.00$82.410
2020-04-29$82.00$82.410
2020-04-28$82.00$82.410
2020-04-27$82.00$82.410
2020-04-24$82.00$82.410
2020-04-23$82.00$82.410
2020-04-22$82.00$82.410
2020-04-21$82.00$82.410
2020-04-20$82.00$82.41100
2020-04-17$60.00$60.300
2020-04-16$60.00$60.300
2020-04-15$60.00$60.300
2020-04-14$60.00$60.300
2020-04-13$60.00$60.300
2020-04-09$60.00$60.300
2020-04-08$60.00$60.300
2020-04-07$60.00$60.300
2020-04-06$60.00$60.300
2020-04-03$60.00$60.300
2020-04-02$60.00$60.300
2020-04-01$60.00$60.300
2020-03-31$60.00$60.300
2020-03-30$60.00$60.300
2020-03-27$60.00$60.300
2020-03-26$60.00$60.30100
2020-03-25$62.00$62.310
2020-03-24$62.00$62.31200
2020-03-23$64.25$64.570
2020-03-20$64.25$64.57100
2020-03-19$64.49$64.810
2020-03-18$64.49$64.810
2020-03-17$64.49$64.810
2020-03-16$64.49$64.81400
2020-03-13$63.01$63.331,000
2020-03-12$58.00$58.29200
2020-03-11$69.00$69.340
2020-03-10$69.00$69.34700
2020-03-09$77.53$77.920
2020-03-06$77.53$77.921,000
2020-03-05$78.00$78.390
2020-03-04$78.00$78.39100
2020-03-03$80.00$80.400
2020-03-02$80.00$80.400
2020-02-28$80.00$80.400
2020-02-27$80.00$80.400
2020-02-26$80.00$80.400
2020-02-25$80.00$80.40100
2020-02-24$79.84$80.24100
2020-02-21$84.10$84.520
2020-02-20$84.10$84.520
2020-02-19$84.10$84.520
2020-02-18$84.10$84.52200
2020-02-14$86.00$86.43200
2020-02-13$70.50$70.850
2020-02-12$70.50$70.850
2020-02-11$70.50$70.850
2020-02-10$70.50$70.850
2020-02-07$70.50$70.850
2020-02-06$70.50$70.850
2020-02-05$70.50$70.850
2020-02-04$70.50$70.850
2020-02-03$70.50$70.850
2020-01-31$70.50$70.850
2020-01-30$70.50$70.850
2020-01-29$70.50$70.850
2020-01-28$70.50$70.850
2020-01-27$70.50$70.850
2020-01-24$70.50$70.850
2020-01-23$70.50$70.851,600
2020-01-22$72.40$72.76600
2020-01-21$73.75$74.120
2020-01-17$73.75$74.120
2020-01-16$73.75$74.12100
2020-01-15$74.49$74.862,700
2020-01-14$74.72$75.090
2020-01-13$74.72$75.090
2020-01-10$74.72$75.090
2020-01-09$74.72$75.090
2020-01-08$74.72$75.09800
2020-01-07$74.85$75.22200
2020-01-06$77.21$77.59400
2020-01-03$77.00$77.38300
2020-01-02$73.00$73.360