Drago entertainment S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 23.500 | 23.600 | 22.400 | 23.500 | 23.500 | 338 |
| 2025-02-10 | 22.300 | 23.500 | 21.500 | 23.500 | 23.500 | 4,239 |
| 2025-02-07 | 21.400 | 22.300 | 21.000 | 22.300 | 22.300 | 1,198 |
| 2025-02-06 | 20.900 | 22.600 | 20.900 | 21.700 | 21.700 | 772 |
| 2025-02-05 | 20.500 | 20.900 | 19.850 | 20.900 | 20.900 | 92 |
| 2025-02-04 | 20.500 | 21.000 | 20.500 | 20.900 | 20.900 | 284 |
| 2025-02-03 | 20.800 | 21.300 | 20.000 | 20.900 | 20.900 | 1,221 |
| 2025-01-31 | 20.500 | 20.900 | 20.400 | 20.800 | 20.800 | 285 |
| 2025-01-30 | 20.600 | 21.000 | 20.500 | 20.900 | 20.900 | 4,628 |
| 2025-01-29 | 20.900 | 21.000 | 20.600 | 21.000 | 21.000 | 932 |
| 2025-01-28 | 20.900 | 21.400 | 20.900 | 21.400 | 21.400 | 97 |
| 2025-01-27 | 20.900 | 21.400 | 20.800 | 20.900 | 20.900 | 162 |
| 2025-01-24 | 21.300 | 21.500 | 20.700 | 21.500 | 21.500 | 430 |
| 2025-01-23 | 21.300 | 21.400 | 21.000 | 21.400 | 21.400 | 51 |
| 2025-01-22 | 20.000 | 21.400 | 19.550 | 21.300 | 21.300 | 1,034 |
| 2025-01-21 | 20.000 | 21.000 | 20.000 | 21.000 | 21.000 | 370 |
| 2025-01-20 | 21.000 | 21.200 | 19.750 | 20.900 | 20.900 | 216 |
| 2025-01-17 | 20.000 | 21.000 | 20.000 | 21.000 | 21.000 | 1,230 |
| 2025-01-16 | 20.100 | 20.500 | 19.400 | 20.100 | 20.100 | 463 |
| 2025-01-15 | 19.650 | 20.700 | 19.600 | 20.700 | 20.700 | 1,353 |
| 2025-01-14 | 20.000 | 20.100 | 20.000 | 20.100 | 20.100 | 127 |
| 2025-01-13 | 20.400 | 20.400 | 19.650 | 20.000 | 20.000 | 29 |
| 2025-01-10 | 20.500 | 20.500 | 19.600 | 19.600 | 19.600 | 57 |
| 2025-01-09 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 100 |
| 2025-01-08 | 19.500 | 20.800 | 19.500 | 20.800 | 20.800 | 186 |
| 2025-01-07 | 19.300 | 19.900 | 19.150 | 19.800 | 19.800 | 1,565 |
| 2025-01-03 | 19.250 | 19.300 | 19.200 | 19.300 | 19.300 | 33 |
| 2025-01-02 | 19.400 | 19.400 | 18.550 | 19.150 | 19.150 | 816 |
| 2024-12-30 | 18.500 | 19.150 | 18.500 | 19.150 | 19.150 | 642 |
| 2024-12-27 | 17.750 | 19.500 | 17.500 | 19.250 | 19.250 | 2,414 |
| 2024-12-23 | 18.700 | 19.600 | 18.000 | 18.800 | 18.800 | 2,158 |
| 2024-12-20 | 19.300 | 19.650 | 18.000 | 18.700 | 18.700 | 2,590 |
| 2024-12-19 | 20.000 | 20.000 | 19.300 | 19.900 | 19.900 | 109 |
| 2024-12-18 | 20.400 | 20.500 | 18.400 | 19.700 | 19.700 | 2,031 |
| 2024-12-17 | 20.000 | 20.200 | 20.000 | 20.200 | 20.200 | 572 |
| 2024-12-16 | 20.700 | 20.700 | 19.800 | 20.700 | 20.700 | 1,432 |
| 2024-12-13 | 19.650 | 20.600 | 19.650 | 20.600 | 20.600 | 462 |
| 2024-12-12 | 20.500 | 20.500 | 19.500 | 20.300 | 20.300 | 1,756 |
| 2024-12-11 | 20.300 | 20.800 | 19.900 | 20.500 | 20.500 | 12,746 |
| 2024-12-10 | 20.400 | 20.900 | 20.000 | 20.700 | 20.700 | 842 |
| 2024-12-09 | 20.900 | 20.900 | 20.300 | 20.900 | 20.900 | 545 |
| 2024-12-05 | 20.200 | 21.800 | 20.200 | 21.100 | 21.100 | 855 |
| 2024-12-04 | 20.100 | 20.800 | 20.000 | 20.700 | 20.700 | 571 |
| 2024-12-03 | 21.100 | 21.100 | 20.100 | 20.200 | 20.200 | 1,020 |
| 2024-12-02 | 21.000 | 21.400 | 20.200 | 20.400 | 20.400 | 1,868 |
| 2024-11-29 | 21.600 | 22.100 | 21.600 | 22.100 | 22.100 | 721 |
| 2024-11-28 | 21.000 | 21.600 | 21.000 | 21.600 | 21.600 | 295 |
| 2024-11-27 | 21.300 | 21.900 | 21.000 | 21.000 | 21.000 | 688 |
| 2024-11-26 | 21.900 | 21.900 | 21.200 | 21.300 | 21.300 | 131 |
| 2024-11-25 | 20.600 | 21.800 | 20.600 | 21.700 | 21.700 | 900 |
| 2024-11-22 | 21.100 | 21.100 | 20.100 | 20.600 | 20.600 | 539 |
| 2024-11-21 | 21.200 | 21.900 | 21.000 | 21.900 | 21.900 | 153 |
| 2024-11-20 | 21.200 | 21.900 | 21.200 | 21.900 | 21.900 | 216 |
| 2024-11-19 | 21.800 | 21.900 | 21.400 | 21.900 | 21.900 | 352 |
| 2024-11-18 | 22.000 | 22.000 | 21.000 | 21.900 | 21.900 | 487 |
| 2024-11-15 | 21.900 | 22.100 | 21.900 | 22.100 | 22.100 | 25 |
| 2024-11-14 | 22.200 | 22.200 | 21.500 | 22.000 | 22.000 | 1,803 |
| 2024-11-13 | 22.100 | 22.200 | 22.000 | 22.200 | 22.200 | 201 |
| 2024-11-12 | 21.500 | 22.100 | 21.500 | 22.000 | 22.000 | 902 |
| 2024-11-08 | 21.300 | 21.800 | 21.300 | 21.800 | 21.800 | 482 |
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.