Drageus Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 520 |
| 2024-03-05 | 1.570 | 1.580 | 1.510 | 1.580 | 1.580 | 2,805 |
| 2024-03-04 | 1.500 | 1.600 | 1.480 | 1.600 | 1.600 | 17,939 |
| 2024-03-01 | 1.430 | 1.500 | 1.400 | 1.500 | 1.500 | 961 |
| 2024-02-29 | 1.510 | 1.550 | 1.430 | 1.530 | 1.530 | 17,105 |
| 2024-02-28 | 1.460 | 1.510 | 1.460 | 1.490 | 1.490 | 3,537 |
| 2024-02-27 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 3,860 |
| 2024-02-26 | 1.470 | 1.540 | 1.450 | 1.520 | 1.520 | 6,910 |
| 2024-02-23 | 1.470 | 1.470 | 1.420 | 1.470 | 1.470 | 7,228 |
| 2024-02-22 | 1.410 | 1.490 | 1.400 | 1.480 | 1.480 | 16,683 |
| 2024-02-21 | 1.580 | 1.580 | 1.460 | 1.500 | 1.500 | 12,633 |
| 2024-02-20 | 1.490 | 1.560 | 1.470 | 1.560 | 1.560 | 9,250 |
| 2024-02-19 | 1.570 | 1.570 | 1.500 | 1.560 | 1.560 | 637 |
| 2024-02-16 | 1.580 | 1.580 | 1.450 | 1.570 | 1.570 | 153 |
| 2024-02-15 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 362 |
| 2024-02-14 | 1.500 | 1.590 | 1.470 | 1.590 | 1.590 | 1,881 |
| 2024-02-13 | 1.500 | 1.600 | 1.450 | 1.600 | 1.600 | 2,320 |
| 2024-02-12 | 1.610 | 1.610 | 1.500 | 1.610 | 1.610 | 2,352 |
| 2024-02-09 | 1.570 | 1.600 | 1.480 | 1.600 | 1.600 | 4,458 |
| 2024-02-08 | 1.500 | 1.620 | 1.500 | 1.600 | 1.600 | 21 |
| 2024-02-07 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 10 |
| 2024-02-06 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 33 |
| 2024-02-05 | 1.580 | 1.580 | 1.550 | 1.550 | 1.550 | 987 |
| 2024-02-02 | 1.640 | 1.700 | 1.450 | 1.580 | 1.580 | 16,865 |
| 2024-02-01 | 1.630 | 1.730 | 1.620 | 1.730 | 1.730 | 3,335 |
| 2024-01-31 | 1.620 | 1.630 | 1.620 | 1.630 | 1.630 | 300 |
| 2024-01-29 | 1.630 | 1.630 | 1.550 | 1.550 | 1.550 | 3,800 |
| 2024-01-25 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 339 |
| 2024-01-24 | 1.640 | 1.690 | 1.640 | 1.690 | 1.690 | 115 |
| 2024-01-23 | 1.620 | 1.630 | 1.620 | 1.630 | 1.630 | 210 |
| 2024-01-22 | 1.660 | 1.700 | 1.660 | 1.700 | 1.700 | 219 |
| 2024-01-18 | 1.660 | 1.790 | 1.650 | 1.650 | 1.650 | 1,878 |
| 2024-01-17 | 1.780 | 1.780 | 1.670 | 1.670 | 1.670 | 6,203 |
| 2024-01-16 | 1.670 | 1.910 | 1.650 | 1.910 | 1.910 | 5,949 |
| 2024-01-15 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 100 |
| 2024-01-11 | 1.750 | 1.780 | 1.750 | 1.780 | 1.780 | 1,580 |
| 2024-01-10 | 1.760 | 1.760 | 1.660 | 1.760 | 1.760 | 1,950 |
| 2024-01-09 | 1.850 | 1.980 | 1.800 | 1.880 | 1.880 | 1,237 |
| 2024-01-08 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 100 |
| 2024-01-05 | 1.690 | 2.000 | 1.690 | 2.000 | 2.000 | 3,096 |
| 2024-01-04 | 1.590 | 1.690 | 1.560 | 1.690 | 1.690 | 1,838 |
| 2024-01-02 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 140 |
| 2023-12-28 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 540 |
| 2023-12-27 | 1.610 | 1.610 | 1.590 | 1.590 | 1.590 | 662 |
| 2023-12-22 | 1.660 | 1.700 | 1.600 | 1.700 | 1.700 | 2,350 |
| 2023-12-20 | 1.680 | 1.830 | 1.650 | 1.800 | 1.800 | 4,251 |
| 2023-12-19 | 1.680 | 1.680 | 1.600 | 1.680 | 1.680 | 6,805 |
| 2023-12-18 | 1.700 | 1.700 | 1.620 | 1.690 | 1.690 | 1,350 |
| 2023-12-15 | 1.780 | 1.840 | 1.650 | 1.840 | 1.840 | 3,740 |
| 2023-12-14 | 1.970 | 1.970 | 1.800 | 1.800 | 1.800 | 890 |
| 2023-12-13 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 200 |
| 2023-12-12 | 1.850 | 1.980 | 1.850 | 1.980 | 1.980 | 8,778 |
| 2023-12-11 | 1.730 | 1.900 | 1.730 | 1.900 | 1.900 | 4,610 |
| 2023-12-08 | 1.760 | 1.800 | 1.700 | 1.800 | 1.800 | 6,660 |
| 2023-12-07 | 1.740 | 1.760 | 1.620 | 1.760 | 1.760 | 3,360 |
| 2023-12-06 | 1.810 | 1.810 | 1.800 | 1.800 | 1.800 | 1,200 |
| 2023-12-05 | 1.750 | 1.820 | 1.720 | 1.820 | 1.820 | 1,250 |
| 2023-12-04 | 1.780 | 1.840 | 1.780 | 1.840 | 1.840 | 2,400 |
| 2023-12-01 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 800 |
| 2023-11-29 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 10 |
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.