Drago entertainment S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 21.300 | 21.400 | 20.600 | 21.300 | 21.300 | 911 |
| 2024-11-06 | 20.900 | 21.000 | 20.900 | 20.900 | 20.900 | 356 |
| 2024-11-05 | 20.800 | 20.900 | 20.600 | 20.900 | 20.900 | 427 |
| 2024-11-04 | 20.100 | 20.800 | 20.100 | 20.800 | 20.800 | 1,155 |
| 2024-10-31 | 20.000 | 20.400 | 19.500 | 20.400 | 20.400 | 2,770 |
| 2024-10-30 | 19.700 | 20.700 | 19.600 | 20.400 | 20.400 | 3,731 |
| 2024-10-29 | 20.300 | 20.500 | 19.650 | 19.650 | 19.650 | 974 |
| 2024-10-28 | 20.500 | 20.800 | 20.000 | 20.000 | 20.000 | 1,061 |
| 2024-10-25 | 20.900 | 20.900 | 20.100 | 20.300 | 20.300 | 2,667 |
| 2024-10-24 | 20.900 | 20.900 | 20.500 | 20.900 | 20.900 | 1,627 |
| 2024-10-23 | 20.600 | 21.200 | 20.300 | 21.200 | 21.200 | 180 |
| 2024-10-22 | 21.000 | 21.400 | 20.600 | 20.800 | 20.800 | 1,829 |
| 2024-10-21 | 21.500 | 21.500 | 21.000 | 21.400 | 21.400 | 712 |
| 2024-10-18 | 21.100 | 21.600 | 21.000 | 21.600 | 21.600 | 2,004 |
| 2024-10-17 | 21.000 | 21.800 | 21.000 | 21.800 | 21.800 | 19 |
| 2024-10-16 | 21.900 | 22.000 | 20.800 | 21.600 | 21.600 | 1,831 |
| 2024-10-15 | 21.700 | 21.900 | 21.000 | 21.800 | 21.800 | 395 |
| 2024-10-14 | 21.900 | 22.000 | 21.100 | 21.100 | 21.100 | 462 |
| 2024-10-11 | 21.300 | 21.900 | 21.100 | 21.900 | 21.900 | 206 |
| 2024-10-10 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 50 |
| 2024-10-09 | 21.900 | 22.200 | 21.200 | 22.200 | 22.200 | 213 |
| 2024-10-08 | 21.300 | 22.500 | 20.200 | 22.300 | 22.300 | 2,095 |
| 2024-10-07 | 21.000 | 22.800 | 20.900 | 21.300 | 21.300 | 1,889 |
| 2024-10-04 | 21.900 | 21.900 | 21.800 | 21.800 | 21.800 | 112 |
| 2024-10-03 | 21.900 | 21.900 | 20.500 | 20.900 | 20.900 | 2,128 |
| 2024-10-02 | 21.900 | 22.100 | 21.200 | 21.700 | 21.700 | 1,108 |
| 2024-10-01 | 21.200 | 22.600 | 20.400 | 22.400 | 22.400 | 3,051 |
| 2024-09-30 | 20.300 | 21.200 | 20.100 | 21.200 | 21.200 | 102 |
| 2024-09-27 | 20.800 | 21.200 | 20.000 | 21.200 | 21.200 | 326 |
| 2024-09-26 | 20.100 | 21.300 | 19.800 | 20.800 | 20.800 | 1,006 |
| 2024-09-25 | 21.100 | 21.700 | 19.500 | 20.800 | 20.800 | 1,729 |
| 2024-09-24 | 21.300 | 22.000 | 21.000 | 21.900 | 21.900 | 276 |
| 2024-09-23 | 21.400 | 22.100 | 21.000 | 22.100 | 22.100 | 693 |
| 2024-09-20 | 21.800 | 22.300 | 21.800 | 22.300 | 22.300 | 597 |
| 2024-09-19 | 21.400 | 22.200 | 21.300 | 21.800 | 21.800 | 199 |
| 2024-09-18 | 21.400 | 22.300 | 21.400 | 22.300 | 22.300 | 152 |
| 2024-09-17 | 21.500 | 22.300 | 21.400 | 22.300 | 22.300 | 99 |
| 2024-09-16 | 21.300 | 22.400 | 21.300 | 22.400 | 22.400 | 231 |
| 2024-09-13 | 21.400 | 22.200 | 21.400 | 22.200 | 22.200 | 210 |
| 2024-09-12 | 21.400 | 22.400 | 21.400 | 22.300 | 22.300 | 852 |
| 2024-09-11 | 21.400 | 21.400 | 21.000 | 21.400 | 21.400 | 253 |
| 2024-09-10 | 21.400 | 21.800 | 21.400 | 21.800 | 21.800 | 317 |
| 2024-09-09 | 21.800 | 21.900 | 21.100 | 21.800 | 21.800 | 335 |
| 2024-09-06 | 21.500 | 21.900 | 21.100 | 21.800 | 21.800 | 165 |
| 2024-09-05 | 21.700 | 21.900 | 21.500 | 21.500 | 21.500 | 108 |
| 2024-09-04 | 21.800 | 21.900 | 21.000 | 21.700 | 21.700 | 305 |
| 2024-09-03 | 21.900 | 21.900 | 21.100 | 21.900 | 21.900 | 63 |
| 2024-09-02 | 22.300 | 22.300 | 21.100 | 21.900 | 21.900 | 450 |
| 2024-08-30 | 21.800 | 22.500 | 21.000 | 22.500 | 22.500 | 305 |
| 2024-08-29 | 21.500 | 21.800 | 21.500 | 21.800 | 21.800 | 163 |
| 2024-08-28 | 21.200 | 21.500 | 21.200 | 21.500 | 21.500 | 352 |
| 2024-08-27 | 20.500 | 21.200 | 20.300 | 21.200 | 21.200 | 128 |
| 2024-08-26 | 21.000 | 21.000 | 20.600 | 21.000 | 21.000 | 232 |
| 2024-08-23 | 21.200 | 21.200 | 20.800 | 21.000 | 21.000 | 352 |
| 2024-08-22 | 20.800 | 21.400 | 20.700 | 21.200 | 21.200 | 343 |
| 2024-08-21 | 21.300 | 21.700 | 21.300 | 21.500 | 21.500 | 104 |
| 2024-08-20 | 21.000 | 21.200 | 20.700 | 21.000 | 21.000 | 623 |
| 2024-08-19 | 22.000 | 22.100 | 20.900 | 21.400 | 21.400 | 834 |
| 2024-08-16 | 21.900 | 22.000 | 21.200 | 22.000 | 22.000 | 324 |
| 2024-08-14 | 22.300 | 22.300 | 21.300 | 21.900 | 21.900 | 115 |
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.