Drago entertainment S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 50.400 | 50.400 | 48.100 | 50.000 | 50.000 | 193 |
| 2024-02-20 | 48.000 | 50.000 | 48.000 | 48.100 | 48.100 | 443 |
| 2024-02-19 | 50.800 | 50.800 | 48.000 | 48.000 | 48.000 | 682 |
| 2024-02-16 | 51.200 | 51.400 | 49.000 | 50.800 | 50.800 | 1,865 |
| 2024-02-15 | 49.200 | 51.800 | 48.500 | 51.200 | 51.200 | 1,293 |
| 2024-02-14 | 50.600 | 53.000 | 48.900 | 50.600 | 50.600 | 3,890 |
| 2024-02-13 | 50.000 | 52.000 | 48.200 | 48.200 | 48.200 | 1,229 |
| 2024-02-12 | 50.800 | 52.200 | 50.000 | 50.800 | 50.800 | 1,257 |
| 2024-02-09 | 53.400 | 53.400 | 50.600 | 50.600 | 50.600 | 894 |
| 2024-02-08 | 54.400 | 54.400 | 52.000 | 52.000 | 52.000 | 1,117 |
| 2024-02-07 | 55.800 | 55.800 | 52.600 | 53.000 | 53.000 | 1,425 |
| 2024-02-06 | 53.000 | 55.800 | 52.200 | 55.600 | 55.600 | 3,593 |
| 2024-02-05 | 53.200 | 55.000 | 50.600 | 51.000 | 51.000 | 6,272 |
| 2024-02-02 | 47.000 | 51.600 | 45.000 | 51.600 | 51.600 | 3,035 |
| 2024-02-01 | 45.500 | 47.900 | 44.400 | 46.000 | 46.000 | 6,149 |
| 2024-01-31 | 50.000 | 51.600 | 46.400 | 46.400 | 46.400 | 8,263 |
| 2024-01-30 | 52.800 | 53.600 | 47.600 | 51.200 | 51.200 | 17,315 |
| 2024-01-29 | 56.000 | 58.600 | 56.000 | 58.600 | 58.600 | 1,030 |
| 2024-01-26 | 57.000 | 57.200 | 55.000 | 56.000 | 56.000 | 965 |
| 2024-01-25 | 57.400 | 58.200 | 55.600 | 55.600 | 55.600 | 1,012 |
| 2024-01-24 | 56.800 | 57.600 | 55.000 | 57.400 | 57.400 | 820 |
| 2024-01-23 | 52.600 | 55.400 | 52.600 | 55.000 | 55.000 | 1,539 |
| 2024-01-22 | 53.600 | 55.400 | 52.600 | 52.600 | 52.600 | 553 |
| 2024-01-19 | 56.000 | 56.000 | 53.600 | 53.600 | 53.600 | 1,057 |
| 2024-01-18 | 58.200 | 58.400 | 55.800 | 56.200 | 56.200 | 716 |
| 2024-01-17 | 57.000 | 58.200 | 55.400 | 56.800 | 56.800 | 1,286 |
| 2024-01-16 | 58.200 | 58.200 | 55.400 | 56.400 | 56.400 | 1,455 |
| 2024-01-15 | 58.400 | 58.400 | 57.800 | 58.200 | 58.200 | 262 |
| 2024-01-12 | 58.400 | 58.400 | 57.000 | 58.400 | 58.400 | 539 |
| 2024-01-11 | 58.400 | 59.000 | 56.200 | 56.200 | 56.200 | 766 |
| 2024-01-10 | 58.200 | 58.200 | 57.800 | 58.200 | 58.200 | 554 |
| 2024-01-09 | 59.800 | 59.800 | 57.800 | 58.800 | 58.800 | 739 |
| 2024-01-08 | 58.000 | 60.000 | 57.800 | 57.800 | 57.800 | 814 |
| 2024-01-05 | 55.200 | 60.000 | 55.200 | 60.000 | 60.000 | 1,445 |
| 2024-01-04 | 57.800 | 58.000 | 56.800 | 58.000 | 58.000 | 1,185 |
| 2024-01-03 | 58.000 | 58.800 | 57.000 | 58.000 | 58.000 | 245 |
| 2024-01-02 | 60.000 | 61.800 | 58.000 | 58.800 | 58.800 | 1,660 |
| 2023-12-29 | 54.600 | 58.000 | 54.600 | 58.000 | 58.000 | 754 |
| 2023-12-28 | 55.400 | 56.400 | 54.200 | 56.200 | 56.200 | 582 |
| 2023-12-27 | 57.000 | 57.200 | 54.000 | 54.000 | 54.000 | 5,243 |
| 2023-12-22 | 55.800 | 57.400 | 54.000 | 57.200 | 57.200 | 2,600 |
| 2023-12-21 | 57.800 | 57.800 | 55.200 | 57.400 | 57.400 | 312 |
| 2023-12-20 | 55.600 | 58.000 | 54.200 | 57.000 | 57.000 | 2,334 |
| 2023-12-19 | 55.600 | 56.200 | 55.000 | 55.600 | 55.600 | 3,381 |
| 2023-12-18 | 56.000 | 56.000 | 53.200 | 53.200 | 53.200 | 1,102 |
| 2023-12-15 | 55.600 | 56.000 | 54.000 | 56.000 | 56.000 | 1,646 |
| 2023-12-14 | 53.600 | 55.800 | 53.600 | 55.800 | 55.800 | 1,272 |
| 2023-12-13 | 53.200 | 54.800 | 53.000 | 53.600 | 53.600 | 769 |
| 2023-12-12 | 55.400 | 55.400 | 53.200 | 54.800 | 54.800 | 552 |
| 2023-12-11 | 54.000 | 55.800 | 53.400 | 55.400 | 55.400 | 793 |
| 2023-12-08 | 54.200 | 56.000 | 53.800 | 54.800 | 54.800 | 1,595 |
| 2023-12-07 | 52.000 | 53.400 | 52.000 | 53.400 | 53.400 | 349 |
| 2023-12-06 | 54.000 | 54.200 | 51.600 | 52.000 | 52.000 | 2,263 |
| 2023-12-05 | 54.200 | 54.400 | 52.600 | 53.000 | 53.000 | 571 |
| 2023-12-04 | 57.600 | 57.600 | 52.000 | 52.000 | 52.000 | 1,165 |
| 2023-12-01 | 53.200 | 54.600 | 53.200 | 53.200 | 53.200 | 759 |
| 2023-11-30 | 52.000 | 54.400 | 52.000 | 53.800 | 53.800 | 330 |
| 2023-11-29 | 52.200 | 54.800 | 52.000 | 52.000 | 52.000 | 575 |
| 2023-11-28 | 53.000 | 55.000 | 50.600 | 54.400 | 54.400 | 561 |
| 2023-11-27 | 53.200 | 53.400 | 51.200 | 53.000 | 53.000 | 973 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.