Drago entertainment S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 68.000 | 68.390 | 63.000 | 67.880 | 67.880 | 6,645 |
| 2021-12-28 | 61.560 | 68.700 | 61.000 | 66.660 | 66.660 | 22,536 |
| 2021-12-27 | 64.290 | 64.560 | 60.550 | 62.990 | 62.990 | 9,572 |
| 2021-12-23 | 63.550 | 64.800 | 60.000 | 64.280 | 64.280 | 34,341 |
| 2021-12-22 | 66.010 | 66.010 | 64.300 | 64.800 | 64.800 | 4,392 |
| 2021-12-21 | 69.890 | 69.890 | 65.000 | 66.900 | 66.900 | 10,325 |
| 2021-12-20 | 69.010 | 69.390 | 68.110 | 68.750 | 68.750 | 3,180 |
| 2021-12-17 | 69.010 | 70.980 | 68.500 | 69.200 | 69.200 | 1,136 |
| 2021-12-16 | 68.700 | 71.000 | 68.200 | 70.850 | 70.850 | 4,080 |
| 2021-12-15 | 69.850 | 71.000 | 68.100 | 69.880 | 69.880 | 4,606 |
| 2021-12-14 | 70.990 | 71.000 | 68.200 | 69.850 | 69.850 | 2,393 |
| 2021-12-13 | 72.100 | 72.980 | 69.950 | 70.990 | 70.990 | 7,357 |
| 2021-12-10 | 73.960 | 73.960 | 72.200 | 73.250 | 73.250 | 2,909 |
| 2021-12-09 | 74.980 | 77.000 | 73.000 | 74.540 | 74.540 | 5,725 |
| 2021-12-08 | 75.410 | 75.890 | 73.000 | 74.970 | 74.970 | 3,557 |
| 2021-12-07 | 73.390 | 77.000 | 73.300 | 75.800 | 75.800 | 2,233 |
| 2021-12-06 | 75.560 | 76.390 | 72.200 | 74.500 | 74.500 | 5,231 |
| 2021-12-03 | 74.200 | 75.590 | 74.020 | 75.560 | 75.560 | 2,034 |
| 2021-12-02 | 73.490 | 74.610 | 72.510 | 74.200 | 74.200 | 1,321 |
| 2021-12-01 | 76.890 | 77.000 | 73.040 | 74.250 | 74.250 | 4,315 |
| 2021-11-30 | 72.490 | 77.900 | 72.200 | 77.670 | 77.670 | 1,297 |
| 2021-11-29 | 72.540 | 75.510 | 71.600 | 73.880 | 73.880 | 4,227 |
| 2021-11-26 | 73.610 | 75.300 | 71.890 | 74.300 | 74.300 | 6,475 |
| 2021-11-25 | 76.350 | 79.000 | 73.600 | 74.000 | 74.000 | 4,337 |
| 2021-11-24 | 80.610 | 80.710 | 76.000 | 76.050 | 76.050 | 3,213 |
| 2021-11-23 | 82.000 | 82.000 | 79.000 | 80.850 | 80.850 | 2,873 |
| 2021-11-22 | 71.100 | 82.000 | 71.100 | 82.000 | 82.000 | 9,670 |
| 2021-11-19 | 71.200 | 72.990 | 71.200 | 72.700 | 72.700 | 3,353 |
| 2021-11-18 | 71.210 | 72.510 | 66.500 | 70.590 | 70.590 | 11,074 |
| 2021-11-17 | 73.900 | 73.900 | 70.700 | 72.600 | 72.600 | 6,167 |
| 2021-11-16 | 76.800 | 76.800 | 72.000 | 73.960 | 73.960 | 13,614 |
| 2021-11-15 | 81.700 | 81.700 | 72.400 | 76.800 | 76.800 | 11,667 |
| 2021-11-12 | 73.800 | 87.000 | 73.400 | 80.000 | 80.000 | 36,596 |
| 2021-11-10 | 77.000 | 77.000 | 68.000 | 68.000 | 68.000 | 37,542 |
| 2021-11-09 | 86.000 | 86.630 | 76.800 | 76.800 | 76.800 | 18,514 |
| 2021-11-08 | 86.000 | 86.920 | 84.410 | 86.470 | 86.470 | 2,624 |
| 2021-11-05 | 87.200 | 88.810 | 85.600 | 88.000 | 88.000 | 3,197 |
| 2021-11-04 | 86.100 | 89.190 | 85.660 | 88.900 | 88.900 | 1,854 |
| 2021-11-03 | 90.500 | 91.300 | 84.900 | 86.950 | 86.950 | 11,448 |
| 2021-11-02 | 86.010 | 90.800 | 85.490 | 89.560 | 89.560 | 5,211 |
| 2021-10-29 | 85.890 | 87.110 | 85.000 | 86.900 | 86.900 | 1,783 |
| 2021-10-28 | 86.360 | 87.010 | 85.410 | 86.800 | 86.800 | 1,209 |
| 2021-10-27 | 87.980 | 87.980 | 85.310 | 86.360 | 86.360 | 1,609 |
| 2021-10-26 | 85.550 | 86.550 | 84.000 | 86.000 | 86.000 | 2,163 |
| 2021-10-25 | 86.000 | 86.790 | 85.320 | 86.520 | 86.520 | 2,822 |
| 2021-10-22 | 85.810 | 87.700 | 83.810 | 86.400 | 86.400 | 3,057 |
| 2021-10-21 | 85.590 | 86.340 | 83.100 | 86.000 | 86.000 | 2,456 |
| 2021-10-20 | 88.300 | 88.300 | 83.600 | 85.500 | 85.500 | 4,209 |
| 2021-10-19 | 87.680 | 89.500 | 86.040 | 87.200 | 87.200 | 7,157 |
| 2021-10-18 | 87.000 | 87.800 | 83.500 | 86.700 | 86.700 | 3,016 |
| 2021-10-15 | 90.010 | 90.010 | 85.400 | 87.640 | 87.640 | 4,949 |
| 2021-10-14 | 89.660 | 91.570 | 87.200 | 90.000 | 90.000 | 4,728 |
← NewerPage 21 of 21 · 1,252 trading days
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.