Drago entertainment S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	43.000	43.000	42.600	43.000	43.000	774
2022-06-21	42.400	43.700	42.300	43.000	43.000	690
2022-06-20	42.000	43.800	42.000	42.700	42.700	1,532
2022-06-17	42.650	43.700	42.000	42.000	42.000	1,557
2022-06-15	43.000	43.750	42.000	42.800	42.800	1,277
2022-06-14	42.900	43.400	41.100	42.850	42.850	703
2022-06-13	44.100	44.500	40.600	40.700	40.700	11,604
2022-06-10	47.600	47.600	44.800	44.800	44.800	3,702
2022-06-09	48.500	48.500	47.000	47.400	47.400	1,730
2022-06-08	48.950	49.250	47.100	48.250	48.250	1,976
2022-06-07	49.500	49.900	48.650	48.950	48.950	215
2022-06-06	51.000	51.000	49.200	50.300	50.300	626
2022-06-03	50.000	51.000	49.650	51.000	51.000	557
2022-06-02	50.800	52.000	49.000	51.500	51.500	1,417
2022-06-01	51.700	51.700	49.400	50.000	50.000	698
2022-05-31	49.650	53.100	49.200	50.800	50.800	3,461
2022-05-30	48.900	49.800	48.150	49.000	49.000	1,023
2022-05-27	47.600	49.650	47.500	48.900	48.900	1,334
2022-05-26	48.700	48.900	47.500	48.500	48.500	1,364
2022-05-25	48.050	49.000	47.800	47.900	47.900	641
2022-05-24	47.700	49.500	47.500	49.500	49.500	1,396
2022-05-23	48.800	49.600	47.300	49.000	49.000	466
2022-05-20	47.500	48.600	46.750	48.300	48.300	1,272
2022-05-19	47.200	48.700	46.600	48.350	48.350	1,041
2022-05-18	47.200	49.700	47.000	49.000	49.000	1,394
2022-05-17	48.400	48.400	46.700	48.400	48.400	1,696
2022-05-16	48.500	48.700	46.000	48.700	48.700	3,086
2022-05-13	48.800	48.800	45.600	47.800	47.800	1,309
2022-05-12	48.200	48.200	46.000	47.400	47.400	1,527
2022-05-11	49.200	49.800	48.000	49.000	49.000	1,557
2022-05-10	49.800	49.800	47.000	47.650	47.650	3,165
2022-05-09	50.600	51.400	47.400	49.900	49.900	2,133
2022-05-06	53.700	54.000	47.050	50.000	50.000	2,021
2022-05-05	53.200	54.000	52.700	53.700	53.700	1,006
2022-05-04	52.000	53.500	51.100	53.200	53.200	2,272
2022-05-02	50.800	52.600	50.700	52.000	52.000	757
2022-04-29	51.000	52.900	50.500	52.000	52.000	1,467
2022-04-28	52.300	53.000	50.200	50.400	50.400	2,637
2022-04-27	51.900	51.900	50.300	50.700	50.700	1,328
2022-04-26	52.600	54.200	51.600	51.900	51.900	1,867
2022-04-25	53.700	53.700	51.200	51.200	51.200	1,030
2022-04-22	54.000	54.900	52.700	53.500	53.500	1,037
2022-04-21	54.800	55.000	53.300	54.000	54.000	645
2022-04-20	54.900	54.900	53.300	54.000	54.000	1,312
2022-04-19	56.000	57.000	54.000	54.600	54.600	2,257
2022-04-14	56.900	57.600	55.800	55.800	55.800	1,115
2022-04-13	57.900	57.900	56.000	57.800	57.800	1,648
2022-04-12	59.450	59.450	56.010	57.900	57.900	1,021
2022-04-11	59.200	59.500	58.050	58.050	58.050	1,301
2022-04-08	59.950	59.960	58.200	58.400	58.400	3,553
2022-04-07	61.000	61.000	59.000	59.000	59.000	739
2022-04-06	60.400	61.000	60.000	60.800	60.800	652
2022-04-05	61.700	61.700	60.000	61.300	61.300	560
2022-04-04	61.200	61.400	60.000	61.280	61.280	840
2022-04-01	60.700	61.400	59.800	60.000	60.000	2,405
2022-03-31	62.200	62.200	60.000	60.700	60.700	710
2022-03-30	60.600	63.800	59.100	61.000	61.000	2,493
2022-03-29	56.400	60.800	56.400	60.680	60.680	1,185
2022-03-28	60.790	60.790	57.420	58.800	58.800	1,309
2022-03-25	57.900	60.800	56.840	59.800	59.800	3,734

← NewerPage 19 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.