Drago entertainment S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	57.900	60.800	56.840	59.800	59.800	3,734
2022-03-24	56.120	57.970	56.120	57.000	57.000	1,455
2022-03-23	56.470	58.000	56.000	57.000	57.000	2,817
2022-03-22	55.550	56.480	54.500	56.470	56.470	2,123
2022-03-21	55.990	56.000	54.000	55.420	55.420	1,831
2022-03-18	56.280	56.290	54.140	54.990	54.990	1,018
2022-03-17	53.330	56.500	53.330	54.150	54.150	3,482
2022-03-16	52.500	54.500	52.500	54.300	54.300	2,097
2022-03-15	51.200	52.200	50.120	52.000	52.000	1,745
2022-03-14	51.040	52.440	50.010	51.360	51.360	4,519
2022-03-11	53.000	53.600	50.000	53.200	53.200	3,919
2022-03-10	50.800	53.800	50.620	51.010	51.010	3,131
2022-03-09	49.400	52.500	48.000	52.500	52.500	10,541
2022-03-08	49.900	50.500	47.050	49.400	49.400	3,749
2022-03-07	50.000	51.000	46.800	50.920	50.920	17,988
2022-03-04	51.100	52.900	49.900	52.400	52.400	6,672
2022-03-03	52.500	52.980	50.000	52.390	52.390	5,028
2022-03-02	54.550	56.000	52.050	53.670	53.670	5,572
2022-03-01	57.800	59.400	55.100	56.300	56.300	5,314
2022-02-28	54.490	58.800	53.500	58.000	58.000	5,900
2022-02-25	53.500	55.780	52.000	54.400	54.400	5,477
2022-02-24	57.000	58.000	47.000	51.400	51.400	24,735
2022-02-23	61.790	64.300	60.400	61.780	61.780	4,659
2022-02-22	58.600	62.440	58.600	60.980	60.980	2,486
2022-02-21	62.050	62.600	57.220	60.800	60.800	4,195
2022-02-18	61.000	61.990	60.000	60.900	60.900	1,422
2022-02-17	63.100	64.500	60.510	61.900	61.900	7,528
2022-02-16	60.900	65.000	60.050	63.100	63.100	5,596
2022-02-15	60.200	62.500	59.550	60.700	60.700	4,529
2022-02-14	60.040	61.920	59.100	60.950	60.950	6,942
2022-02-11	64.960	65.600	63.150	65.000	65.000	3,692
2022-02-10	64.480	65.600	63.600	65.000	65.000	1,816
2022-02-09	64.000	64.000	62.210	63.990	63.990	2,234
2022-02-08	61.690	63.700	60.000	63.390	63.390	8,678
2022-02-07	60.650	61.200	59.000	60.850	60.850	2,322
2022-02-04	60.600	61.850	59.800	60.650	60.650	2,768
2022-02-03	61.000	61.400	60.010	61.080	61.080	3,502
2022-02-02	62.950	62.950	56.310	61.400	61.400	5,586
2022-02-01	62.520	63.900	61.600	62.950	62.950	3,002
2022-01-31	63.200	65.000	62.110	62.430	62.430	2,927
2022-01-28	64.000	65.000	60.800	62.180	62.180	3,641
2022-01-27	63.980	64.200	61.800	64.200	64.200	2,506
2022-01-26	62.000	64.950	61.700	63.990	63.990	2,982
2022-01-25	62.000	63.500	61.690	62.750	62.750	5,208
2022-01-24	65.500	65.500	60.010	61.700	61.700	9,965
2022-01-21	66.560	67.100	64.510	65.400	65.400	4,513
2022-01-20	67.010	69.000	66.150	67.900	67.900	4,197
2022-01-19	69.010	69.990	67.000	67.980	67.980	13,160
2022-01-18	72.800	72.800	69.800	70.850	70.850	3,210
2022-01-17	72.000	74.390	70.200	72.440	72.440	1,846
2022-01-14	75.560	75.720	70.200	71.560	71.560	8,401
2022-01-13	76.000	78.000	73.860	74.500	74.500	7,809
2022-01-12	75.900	77.000	73.500	74.860	74.860	2,478
2022-01-11	70.960	75.000	70.500	75.000	75.000	8,742
2022-01-10	69.700	71.850	68.600	69.870	69.870	11,137
2022-01-07	68.000	69.790	67.500	69.790	69.790	4,094
2022-01-05	67.620	69.400	67.620	68.280	68.280	4,028
2022-01-04	70.800	71.700	67.010	67.820	67.820	8,571
2022-01-03	69.900	73.800	66.700	70.980	70.980	10,753
2021-12-30	67.870	67.870	66.590	67.500	67.500	2,959

← NewerPage 20 of 21 · 1,252 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.