Drageus Games S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	1.660	1.740	1.600	1.730	1.730	18,920
2023-08-02	1.810	1.880	1.650	1.780	1.780	10,525
2023-08-01	1.920	1.990	1.720	1.820	1.820	10,204
2023-07-31	1.670	1.980	1.670	1.920	1.920	23,115
2023-07-28	1.710	1.710	1.710	1.710	1.710	6
2023-07-27	1.710	1.710	1.600	1.710	1.710	1,330
2023-07-26	1.690	1.720	1.590	1.710	1.710	5,975
2023-07-25	1.770	1.770	1.620	1.740	1.740	2,887
2023-07-24	1.750	1.750	1.700	1.700	1.700	70
2023-07-21	1.750	1.750	1.750	1.750	1.750	6
2023-07-20	1.720	1.780	1.700	1.780	1.780	1,860
2023-07-19	1.680	1.720	1.660	1.720	1.720	1,648
2023-07-18	1.700	1.700	1.690	1.690	1.690	1,863
2023-07-17	1.700	1.710	1.690	1.710	1.710	500
2023-07-14	1.700	1.750	1.700	1.750	1.750	2,200
2023-07-13	1.720	1.720	1.720	1.720	1.720	1,050
2023-07-12	1.720	1.810	1.720	1.810	1.810	1,301
2023-07-11	1.700	1.700	1.700	1.700	1.700	1,300
2023-07-10	1.680	1.800	1.680	1.680	1.680	3,266
2023-07-07	1.880	1.880	1.680	1.680	1.680	16,940
2023-07-06	1.820	1.970	1.820	1.890	1.890	2,200
2023-07-05	1.850	1.870	1.850	1.870	1.870	220
2023-07-04	1.880	1.890	1.790	1.860	1.860	2,565
2023-07-03	1.890	1.890	1.890	1.890	1.890	10
2023-06-30	1.880	1.900	1.840	1.900	1.900	2,315
2023-06-29	1.920	1.940	1.920	1.920	1.920	2,695
2023-06-28	1.870	2.000	1.870	2.000	2.000	2,500
2023-06-27	1.860	1.870	1.860	1.870	1.870	250
2023-06-26	1.840	1.840	1.840	1.840	1.840	10
2023-06-23	1.880	1.890	1.750	1.840	1.840	5,810
2023-06-22	1.890	1.930	1.800	1.850	1.850	2,576
2023-06-21	1.870	1.880	1.860	1.880	1.880	1,102
2023-06-20	1.900	1.920	1.880	1.910	1.910	1,041
2023-06-19	2.100	2.140	1.900	2.000	2.000	10,376
2023-06-15	2.080	2.140	2.060	2.140	2.140	1,475
2023-06-14	2.080	2.080	1.960	2.080	2.080	1,438
2023-06-13	2.020	2.180	1.900	2.060	2.060	31,963
2023-06-12	2.240	2.240	1.920	2.180	2.180	9,078
2023-06-09	2.040	2.240	2.000	2.240	2.240	4,294
2023-06-07	2.260	2.260	2.000	2.200	2.200	6,099
2023-06-06	2.220	2.300	2.160	2.260	2.260	7,710
2023-06-05	1.960	2.280	1.960	2.200	2.200	46,174
2023-06-02	1.900	1.990	1.880	1.990	1.990	300
2023-06-01	1.990	2.000	1.900	1.990	1.990	1,401
2023-05-31	1.950	2.000	1.680	2.000	2.000	20,665
2023-05-30	1.990	1.990	1.950	1.950	1.950	300
2023-05-29	1.790	1.980	1.790	1.980	1.980	8,575
2023-05-26	1.950	1.950	1.670	1.810	1.810	4,075
2023-05-25	1.950	2.100	1.830	1.950	1.950	10,389
2023-05-24	1.520	1.980	1.470	1.950	1.950	53,576
2023-05-23	1.510	1.570	1.440	1.520	1.520	4,602
2023-05-22	1.460	1.500	1.380	1.500	1.500	5,995
2023-05-19	1.480	1.530	1.480	1.530	1.530	1,005
2023-05-17	1.540	1.540	1.540	1.540	1.540	403
2023-05-16	1.550	1.550	1.520	1.520	1.520	505
2023-05-15	1.350	1.550	1.350	1.500	1.500	4,079
2023-05-12	1.400	1.420	1.400	1.400	1.400	2,900
2023-05-11	1.400	1.400	1.390	1.400	1.400	3,245
2023-05-10	1.360	1.460	1.350	1.430	1.430	9,150
2023-05-05	1.560	1.560	1.560	1.560	1.560	2

← NewerPage 12 of 17 · 995 trading daysOlder →

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.