Drago entertainment S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	47.200	49.000	46.600	49.000	49.000	1,239
2022-12-09	48.400	48.500	47.100	48.200	48.200	193
2022-12-08	48.000	48.300	47.400	48.300	48.300	375
2022-12-07	47.350	47.350	46.500	47.000	47.000	1,567
2022-12-06	48.500	48.800	47.200	48.400	48.400	1,584
2022-12-05	48.000	49.450	47.500	47.800	47.800	1,498
2022-12-02	48.400	50.100	45.400	47.800	47.800	5,591
2022-12-01	51.800	51.800	47.500	48.050	48.050	3,636
2022-11-30	48.700	51.800	48.400	51.800	51.800	2,188
2022-11-29	52.700	52.700	49.000	50.000	50.000	623
2022-11-28	52.500	52.800	50.800	52.200	52.200	1,688
2022-11-25	49.150	53.800	47.000	53.000	53.000	5,778
2022-11-24	51.100	51.100	49.100	49.100	49.100	1,906
2022-11-23	49.800	50.500	48.050	50.500	50.500	5,767
2022-11-22	48.000	52.000	45.000	51.600	51.600	6,400
2022-11-21	47.500	50.200	47.000	48.300	48.300	4,576
2022-11-18	47.100	47.400	45.400	47.050	47.050	2,806
2022-11-17	46.200	47.800	44.200	44.500	44.500	4,335
2022-11-16	43.800	46.750	43.700	45.000	45.000	2,053
2022-11-15	43.400	47.000	41.000	46.400	46.400	9,496
2022-11-14	45.200	48.300	43.600	44.600	44.600	11,413
2022-11-10	44.400	47.200	42.900	45.000	45.000	8,106
2022-11-09	44.900	45.000	42.500	43.900	43.900	2,627
2022-11-08	44.100	45.000	41.750	44.400	44.400	2,725
2022-11-07	42.800	47.200	42.800	45.200	45.200	10,549
2022-11-04	39.600	42.650	39.000	42.400	42.400	10,517
2022-11-03	34.850	40.700	34.850	37.800	37.800	7,785
2022-11-02	36.000	36.950	34.600	35.000	35.000	4,551
2022-10-31	33.700	35.900	33.600	35.500	35.500	1,248
2022-10-28	33.300	34.850	32.950	34.000	34.000	1,884
2022-10-27	34.900	34.900	32.000	33.800	33.800	3,044
2022-10-26	36.100	36.400	33.000	34.250	34.250	7,322
2022-10-25	35.350	36.000	34.350	35.550	35.550	1,218
2022-10-24	37.700	37.700	34.050	34.900	34.900	4,517
2022-10-21	37.850	38.800	36.100	37.450	37.450	1,893
2022-10-20	36.000	37.850	36.000	37.800	37.800	1,549
2022-10-19	36.450	36.700	34.850	36.700	36.700	841
2022-10-18	36.800	36.800	34.800	36.500	36.500	2,613
2022-10-17	36.400	37.200	35.500	36.500	36.500	945
2022-10-14	35.500	37.450	34.400	36.400	36.400	3,047
2022-10-13	34.700	36.000	33.100	35.400	35.400	2,277
2022-10-12	35.350	35.350	34.100	35.000	35.000	117
2022-10-11	33.400	35.400	32.200	35.150	35.150	2,726
2022-10-10	34.050	35.500	33.100	33.900	33.900	4,087
2022-10-07	37.600	37.600	35.200	35.200	35.200	4,552
2022-10-06	37.600	37.600	36.500	37.600	37.600	892
2022-10-05	36.500	37.350	35.600	37.300	37.300	1,983
2022-10-04	37.700	37.700	35.200	35.400	35.400	1,792
2022-10-03	37.400	37.400	34.000	35.700	35.700	5,001
2022-09-30	37.500	38.400	36.200	37.700	37.700	1,438
2022-09-29	38.950	38.950	36.200	36.500	36.500	3,049
2022-09-28	39.400	39.800	37.700	37.900	37.900	1,678
2022-09-27	36.600	39.400	36.600	39.250	39.250	2,696
2022-09-26	37.600	38.000	34.600	36.500	36.500	8,569
2022-09-23	39.800	40.350	37.400	37.550	37.550	5,055
2022-09-22	40.550	42.700	39.600	39.800	39.800	3,472
2022-09-21	42.700	42.700	39.100	40.100	40.100	3,352
2022-09-20	44.000	44.950	42.000	42.700	42.700	1,989
2022-09-19	46.000	47.000	43.800	43.800	43.800	10,744
2022-09-16	42.800	43.600	40.600	42.900	42.900	8,289

← NewerPage 17 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.