Drageus Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 1.530 | 1.560 | 1.530 | 1.530 | 1.530 | 2,047 |
| 2023-05-02 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 2 |
| 2023-04-27 | 1.490 | 1.520 | 1.490 | 1.520 | 1.520 | 1,120 |
| 2023-04-25 | 1.500 | 1.510 | 1.450 | 1.510 | 1.510 | 2,359 |
| 2023-04-24 | 1.480 | 1.540 | 1.480 | 1.540 | 1.540 | 1,315 |
| 2023-04-21 | 1.550 | 1.550 | 1.540 | 1.540 | 1.540 | 513 |
| 2023-04-20 | 1.500 | 1.560 | 1.400 | 1.550 | 1.550 | 6,524 |
| 2023-04-19 | 1.550 | 1.570 | 1.550 | 1.570 | 1.570 | 550 |
| 2023-04-18 | 1.610 | 1.620 | 1.480 | 1.500 | 1.500 | 7,192 |
| 2023-04-17 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 2 |
| 2023-04-14 | 1.560 | 1.610 | 1.560 | 1.610 | 1.610 | 20 |
| 2023-04-13 | 1.530 | 1.610 | 1.530 | 1.610 | 1.610 | 60 |
| 2023-04-12 | 1.610 | 1.630 | 1.610 | 1.630 | 1.630 | 564 |
| 2023-04-11 | 1.550 | 1.610 | 1.550 | 1.610 | 1.610 | 2,045 |
| 2023-04-06 | 1.540 | 1.650 | 1.500 | 1.600 | 1.600 | 2,801 |
| 2023-04-05 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 10 |
| 2023-04-04 | 1.550 | 1.640 | 1.550 | 1.600 | 1.600 | 1,787 |
| 2023-04-03 | 1.520 | 1.620 | 1.480 | 1.560 | 1.560 | 8,066 |
| 2023-03-31 | 1.500 | 1.640 | 1.500 | 1.640 | 1.640 | 661 |
| 2023-03-30 | 1.600 | 1.660 | 1.540 | 1.660 | 1.660 | 825 |
| 2023-03-29 | 1.660 | 1.660 | 1.540 | 1.660 | 1.660 | 21 |
| 2023-03-28 | 1.670 | 1.670 | 1.540 | 1.660 | 1.660 | 331 |
| 2023-03-27 | 1.740 | 1.740 | 1.500 | 1.510 | 1.510 | 3,282 |
| 2023-03-24 | 1.660 | 1.690 | 1.540 | 1.690 | 1.690 | 4,389 |
| 2023-03-23 | 1.740 | 1.790 | 1.500 | 1.590 | 1.590 | 12,119 |
| 2023-03-21 | 1.760 | 1.760 | 1.630 | 1.630 | 1.630 | 3,030 |
| 2023-03-17 | 1.780 | 1.780 | 1.650 | 1.650 | 1.650 | 41 |
| 2023-03-16 | 1.780 | 1.780 | 1.620 | 1.660 | 1.660 | 3,039 |
| 2023-03-15 | 1.670 | 1.780 | 1.640 | 1.780 | 1.780 | 1,072 |
| 2023-03-14 | 1.700 | 1.840 | 1.640 | 1.800 | 1.800 | 6,953 |
| 2023-03-13 | 1.870 | 1.870 | 1.700 | 1.820 | 1.820 | 7,252 |
| 2023-03-10 | 1.910 | 1.920 | 1.860 | 1.920 | 1.920 | 4,453 |
| 2023-03-09 | 2.040 | 2.040 | 2.000 | 2.000 | 2.000 | 1,156 |
| 2023-03-08 | 1.900 | 2.000 | 1.890 | 2.000 | 2.000 | 2,100 |
| 2023-03-07 | 1.950 | 2.160 | 1.890 | 1.900 | 1.900 | 36,354 |
| 2023-03-06 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 10 |
| 2023-03-03 | 1.980 | 2.100 | 1.800 | 1.950 | 1.950 | 7,093 |
| 2023-03-02 | 2.000 | 2.000 | 1.900 | 1.900 | 1.900 | 216 |
| 2023-03-01 | 1.920 | 2.000 | 1.870 | 2.000 | 2.000 | 3,642 |
| 2023-02-27 | 1.900 | 1.920 | 1.900 | 1.920 | 1.920 | 1,352 |
| 2023-02-24 | 1.810 | 1.920 | 1.810 | 1.920 | 1.920 | 944 |
| 2023-02-22 | 1.930 | 1.930 | 1.800 | 1.920 | 1.920 | 457 |
| 2023-02-20 | 1.830 | 1.940 | 1.800 | 1.940 | 1.940 | 646 |
| 2023-02-17 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 1,000 |
| 2023-02-15 | 1.900 | 1.970 | 1.770 | 1.950 | 1.950 | 1,548 |
| 2023-02-14 | 1.850 | 1.930 | 1.750 | 1.760 | 1.760 | 6,559 |
| 2023-02-13 | 1.910 | 1.990 | 1.900 | 1.990 | 1.990 | 1,191 |
| 2023-02-10 | 2.080 | 2.080 | 1.940 | 2.020 | 2.020 | 2,201 |
| 2023-02-09 | 1.850 | 2.660 | 1.850 | 2.120 | 2.120 | 32,222 |
| 2023-02-08 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 2,350 |
| 2023-01-31 | 1.750 | 1.850 | 1.750 | 1.850 | 1.850 | 71 |
| 2023-01-30 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 850 |
| 2023-01-23 | 1.860 | 1.860 | 1.700 | 1.800 | 1.800 | 16,899 |
| 2023-01-18 | 1.860 | 1.860 | 1.840 | 1.840 | 1.840 | 440 |
| 2023-01-17 | 1.930 | 1.940 | 1.930 | 1.940 | 1.940 | 343 |
| 2023-01-13 | 1.820 | 1.880 | 1.820 | 1.880 | 1.880 | 4,349 |
| 2023-01-11 | 1.920 | 2.000 | 1.920 | 2.000 | 2.000 | 200 |
| 2023-01-10 | 2.040 | 2.040 | 1.940 | 2.040 | 2.040 | 155 |
| 2023-01-09 | 1.910 | 2.140 | 1.910 | 2.040 | 2.040 | 2,094 |
| 2023-01-05 | 1.880 | 1.900 | 1.880 | 1.900 | 1.900 | 130 |
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.