Drageus Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 1.840 | 1.860 | 1.840 | 1.860 | 1.860 | 1,996 |
| 2023-11-27 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 500 |
| 2023-11-24 | 1.800 | 1.820 | 1.800 | 1.820 | 1.820 | 1,800 |
| 2023-11-23 | 1.790 | 1.810 | 1.790 | 1.800 | 1.800 | 1,177 |
| 2023-11-21 | 1.840 | 1.840 | 1.660 | 1.790 | 1.790 | 636 |
| 2023-11-20 | 1.830 | 1.860 | 1.830 | 1.860 | 1.860 | 765 |
| 2023-11-17 | 1.800 | 1.840 | 1.660 | 1.830 | 1.830 | 3,237 |
| 2023-11-14 | 1.700 | 1.800 | 1.630 | 1.800 | 1.800 | 1,696 |
| 2023-11-08 | 1.720 | 1.880 | 1.650 | 1.880 | 1.880 | 1,260 |
| 2023-11-03 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 3,700 |
| 2023-10-30 | 1.720 | 1.900 | 1.650 | 1.890 | 1.890 | 15,700 |
| 2023-10-26 | 1.940 | 1.940 | 1.700 | 1.940 | 1.940 | 4,000 |
| 2023-10-20 | 1.770 | 1.970 | 1.750 | 1.970 | 1.970 | 3,600 |
| 2023-10-18 | 1.900 | 1.930 | 1.900 | 1.930 | 1.930 | 90 |
| 2023-10-17 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 11 |
| 2023-10-16 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,550 |
| 2023-10-13 | 1.960 | 1.960 | 1.800 | 1.930 | 1.930 | 5,151 |
| 2023-10-12 | 2.100 | 2.100 | 2.000 | 2.000 | 2.000 | 205 |
| 2023-10-11 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 5 |
| 2023-10-10 | 1.990 | 2.200 | 1.990 | 2.100 | 2.100 | 9,952 |
| 2023-10-09 | 1.940 | 2.020 | 1.900 | 2.020 | 2.020 | 669 |
| 2023-10-06 | 2.040 | 2.120 | 2.040 | 2.120 | 2.120 | 650 |
| 2023-10-05 | 1.780 | 2.040 | 1.780 | 2.040 | 2.040 | 4,825 |
| 2023-10-04 | 1.850 | 1.950 | 1.800 | 1.950 | 1.950 | 2,742 |
| 2023-10-03 | 2.080 | 2.160 | 1.850 | 1.980 | 1.980 | 2,724 |
| 2023-09-28 | 2.100 | 2.100 | 1.950 | 2.080 | 2.080 | 825 |
| 2023-09-27 | 2.080 | 2.160 | 2.000 | 2.160 | 2.160 | 1,950 |
| 2023-09-26 | 2.160 | 2.160 | 2.000 | 2.140 | 2.140 | 70 |
| 2023-09-25 | 1.990 | 2.160 | 1.950 | 2.160 | 2.160 | 16,844 |
| 2023-09-22 | 1.750 | 1.980 | 1.750 | 1.980 | 1.980 | 12,352 |
| 2023-09-21 | 1.720 | 1.760 | 1.700 | 1.760 | 1.760 | 1,733 |
| 2023-09-20 | 1.720 | 1.750 | 1.720 | 1.750 | 1.750 | 5,000 |
| 2023-09-19 | 1.600 | 1.710 | 1.580 | 1.710 | 1.710 | 20,168 |
| 2023-09-18 | 1.750 | 1.800 | 1.600 | 1.700 | 1.700 | 8,825 |
| 2023-09-15 | 1.740 | 1.870 | 1.740 | 1.870 | 1.870 | 70 |
| 2023-09-14 | 1.800 | 1.860 | 1.800 | 1.860 | 1.860 | 2,010 |
| 2023-09-13 | 1.840 | 1.870 | 1.750 | 1.870 | 1.870 | 4,483 |
| 2023-09-11 | 1.860 | 1.900 | 1.800 | 1.900 | 1.900 | 2,751 |
| 2023-09-08 | 1.960 | 1.970 | 1.960 | 1.970 | 1.970 | 101 |
| 2023-09-06 | 1.860 | 1.980 | 1.840 | 1.980 | 1.980 | 5,000 |
| 2023-09-05 | 1.980 | 2.160 | 1.840 | 1.950 | 1.950 | 11,750 |
| 2023-09-04 | 1.900 | 2.240 | 1.820 | 2.000 | 2.000 | 58,617 |
| 2023-09-01 | 2.060 | 2.080 | 1.950 | 2.040 | 2.040 | 2,840 |
| 2023-08-31 | 2.080 | 2.080 | 1.840 | 2.000 | 2.000 | 5,415 |
| 2023-08-30 | 2.080 | 2.100 | 1.840 | 1.840 | 1.840 | 1,534 |
| 2023-08-29 | 2.100 | 2.100 | 1.980 | 2.080 | 2.080 | 1,265 |
| 2023-08-28 | 1.940 | 2.180 | 1.940 | 2.100 | 2.100 | 7,945 |
| 2023-08-25 | 2.000 | 2.000 | 1.850 | 1.940 | 1.940 | 6,669 |
| 2023-08-24 | 1.750 | 2.060 | 1.720 | 2.000 | 2.000 | 39,752 |
| 2023-08-23 | 1.750 | 1.880 | 1.730 | 1.850 | 1.850 | 11,957 |
| 2023-08-21 | 1.790 | 1.840 | 1.750 | 1.840 | 1.840 | 6,430 |
| 2023-08-18 | 1.730 | 1.790 | 1.730 | 1.790 | 1.790 | 431 |
| 2023-08-17 | 1.670 | 1.750 | 1.550 | 1.700 | 1.700 | 8,544 |
| 2023-08-16 | 1.880 | 1.880 | 1.560 | 1.710 | 1.710 | 10,415 |
| 2023-08-14 | 1.770 | 1.860 | 1.770 | 1.860 | 1.860 | 400 |
| 2023-08-11 | 1.900 | 1.910 | 1.900 | 1.910 | 1.910 | 1,700 |
| 2023-08-10 | 1.710 | 1.980 | 1.710 | 1.960 | 1.960 | 18,601 |
| 2023-08-09 | 1.650 | 1.710 | 1.610 | 1.710 | 1.710 | 2,770 |
| 2023-08-07 | 1.690 | 1.700 | 1.690 | 1.700 | 1.700 | 4,100 |
| 2023-08-04 | 1.620 | 1.720 | 1.580 | 1.690 | 1.690 | 5,286 |
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.