Drago entertainment S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	45.400	45.400	44.200	45.000	45.000	593
2023-03-07	44.100	45.400	43.800	44.500	44.500	2,011
2023-03-06	45.950	45.950	43.000	44.150	44.150	4,529
2023-03-03	45.500	47.000	45.500	45.950	45.950	1,418
2023-03-02	46.800	46.800	45.200	46.400	46.400	615
2023-03-01	46.600	47.800	45.650	46.800	46.800	6,311
2023-02-28	46.700	47.200	45.700	46.700	46.700	438
2023-02-27	45.000	47.400	44.200	47.000	47.000	8,896
2023-02-24	46.300	46.600	45.000	45.300	45.300	1,603
2023-02-23	48.400	48.500	45.200	46.200	46.200	786
2023-02-22	48.300	49.400	46.000	47.000	47.000	2,287
2023-02-21	49.200	49.800	46.350	47.600	47.600	4,441
2023-02-20	45.350	49.750	44.900	49.200	49.200	7,643
2023-02-17	47.200	47.200	42.850	45.900	45.900	14,415
2023-02-16	48.000	49.000	43.000	47.400	47.400	49,807
2023-02-15	55.000	56.300	51.000	55.300	55.300	14,125
2023-02-14	57.200	59.600	54.400	58.700	58.700	3,318
2023-02-13	56.300	57.400	56.000	57.200	57.200	1,678
2023-02-10	56.000	57.300	52.700	54.300	54.300	3,012
2023-02-09	55.600	57.500	54.000	54.000	54.000	4,608
2023-02-08	52.300	56.700	52.300	55.600	55.600	1,903
2023-02-07	51.200	56.600	51.200	52.300	52.300	4,060
2023-02-06	52.000	53.300	51.000	51.700	51.700	1,957
2023-02-03	53.100	54.800	50.800	51.900	51.900	3,440
2023-02-02	56.500	56.500	54.000	54.500	54.500	4,229
2023-02-01	57.000	58.500	55.500	57.500	57.500	2,089
2023-01-31	58.900	59.800	55.300	57.400	57.400	4,255
2023-01-30	59.900	60.000	56.600	58.000	58.000	2,606
2023-01-27	56.900	60.400	56.000	60.000	60.000	6,621
2023-01-26	56.000	57.000	54.500	56.700	56.700	3,643
2023-01-25	54.000	57.900	53.800	55.900	55.900	10,437
2023-01-24	51.000	53.500	50.000	53.400	53.400	15,642
2023-01-23	50.200	53.800	49.500	53.800	53.800	2,627
2023-01-20	47.950	50.800	47.950	50.300	50.300	1,280
2023-01-19	48.600	49.600	47.800	47.800	47.800	891
2023-01-18	48.950	48.950	47.600	48.400	48.400	255
2023-01-17	49.000	50.500	47.700	48.950	48.950	1,442
2023-01-16	49.500	49.800	48.500	49.100	49.100	910
2023-01-13	49.800	50.000	49.600	49.900	49.900	251
2023-01-12	50.200	51.000	48.400	49.500	49.500	1,110
2023-01-11	48.000	52.500	48.000	50.200	50.200	4,815
2023-01-10	47.950	48.000	47.500	48.000	48.000	1,254
2023-01-09	47.200	48.000	46.800	47.950	47.950	2,211
2023-01-05	48.200	49.000	47.000	48.000	48.000	1,073
2023-01-04	49.500	49.500	48.150	48.350	48.350	1,379
2023-01-03	49.000	49.500	48.000	49.400	49.400	1,321
2023-01-02	51.000	52.800	49.000	49.900	49.900	3,271
2022-12-30	52.400	52.400	49.500	49.500	49.500	2,906
2022-12-29	49.900	50.500	49.150	50.500	50.500	311
2022-12-28	51.000	51.000	48.850	50.000	50.000	1,565
2022-12-27	51.500	51.800	48.200	50.500	50.500	1,714
2022-12-23	51.600	51.800	50.000	50.800	50.800	3,330
2022-12-22	48.200	51.000	47.700	49.100	49.100	3,283
2022-12-21	47.200	48.800	45.600	48.550	48.550	6,353
2022-12-20	47.950	48.850	46.200	47.500	47.500	1,430
2022-12-19	47.200	48.300	47.200	48.300	48.300	916
2022-12-16	49.000	49.000	47.200	47.950	47.950	1,295
2022-12-15	50.200	50.400	49.000	49.000	49.000	1,624
2022-12-14	50.000	50.200	49.000	50.000	50.000	2,875
2022-12-13	49.000	51.100	48.900	50.100	50.100	5,852

← NewerPage 16 of 21 · 1,251 trading daysOlder →

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.