Drageus Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1.850 | 1.900 | 1.850 | 1.900 | 1.900 | 700 |
| 2022-12-29 | 1.800 | 1.820 | 1.800 | 1.820 | 1.820 | 1,550 |
| 2022-12-28 | 1.850 | 1.850 | 1.720 | 1.720 | 1.720 | 1,487 |
| 2022-12-27 | 1.890 | 1.890 | 1.800 | 1.800 | 1.800 | 1,201 |
| 2022-12-23 | 1.900 | 1.900 | 1.890 | 1.890 | 1.890 | 132 |
| 2022-12-22 | 1.920 | 1.920 | 1.900 | 1.900 | 1.900 | 168 |
| 2022-12-21 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 488 |
| 2022-12-20 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 500 |
| 2022-12-19 | 1.950 | 2.080 | 1.950 | 2.080 | 2.080 | 589 |
| 2022-12-16 | 1.880 | 1.890 | 1.880 | 1.890 | 1.890 | 2,000 |
| 2022-12-15 | 1.900 | 1.900 | 1.790 | 1.790 | 1.790 | 2,778 |
| 2022-12-14 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 230 |
| 2022-12-13 | 1.900 | 1.900 | 1.850 | 1.850 | 1.850 | 80 |
| 2022-12-09 | 2.000 | 2.000 | 1.900 | 1.900 | 1.900 | 1,075 |
| 2022-12-08 | 2.000 | 2.000 | 1.960 | 2.000 | 2.000 | 4,314 |
| 2022-12-06 | 2.200 | 2.200 | 2.000 | 2.000 | 2.000 | 912 |
| 2022-12-05 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 5 |
| 2022-12-01 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 10 |
| 2022-11-30 | 2.120 | 2.200 | 2.120 | 2.200 | 2.200 | 211 |
| 2022-11-29 | 2.100 | 2.280 | 2.100 | 2.280 | 2.280 | 4,388 |
| 2022-11-28 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 965 |
| 2022-11-25 | 2.080 | 2.080 | 2.020 | 2.080 | 2.080 | 489 |
| 2022-11-24 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 355 |
| 2022-11-23 | 2.080 | 2.080 | 2.000 | 2.080 | 2.080 | 1,260 |
| 2022-11-22 | 2.000 | 2.080 | 2.000 | 2.080 | 2.080 | 5,645 |
| 2022-11-18 | 1.920 | 2.000 | 1.920 | 2.000 | 2.000 | 355 |
| 2022-11-17 | 1.950 | 1.950 | 1.910 | 1.910 | 1.910 | 135 |
| 2022-11-16 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 10 |
| 2022-11-15 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 1,335 |
| 2022-11-14 | 2.000 | 2.000 | 1.910 | 1.910 | 1.910 | 1,785 |
| 2022-11-03 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 71 |
| 2022-10-31 | 2.040 | 2.060 | 2.040 | 2.060 | 2.060 | 7 |
| 2022-10-28 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 224 |
| 2022-10-27 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 165 |
| 2022-10-26 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 5 |
| 2022-10-25 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 260 |
| 2022-10-24 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 3,272 |
| 2022-10-18 | 2.000 | 2.040 | 1.850 | 2.040 | 2.040 | 1,504 |
| 2022-10-17 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 500 |
| 2022-10-14 | 2.040 | 2.220 | 2.040 | 2.220 | 2.220 | 2,000 |
| 2022-10-13 | 2.120 | 2.140 | 2.000 | 2.000 | 2.000 | 6,558 |
| 2022-10-12 | 1.910 | 2.120 | 1.910 | 2.120 | 2.120 | 1,584 |
| 2022-10-11 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 1 |
| 2022-10-10 | 1.900 | 2.000 | 1.900 | 2.000 | 2.000 | 1,000 |
| 2022-09-29 | 1.640 | 1.930 | 1.640 | 1.930 | 1.930 | 511 |
| 2022-09-28 | 1.940 | 1.940 | 1.920 | 1.920 | 1.920 | 4,070 |
| 2022-09-23 | 1.900 | 2.060 | 1.900 | 2.060 | 2.060 | 91 |
| 2022-09-22 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,002 |
| 2022-09-21 | 2.000 | 2.100 | 2.000 | 2.100 | 2.100 | 503 |
| 2022-09-16 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 517 |
| 2022-09-12 | 2.040 | 2.100 | 2.040 | 2.100 | 2.100 | 539 |
| 2022-09-09 | 2.040 | 2.180 | 2.040 | 2.180 | 2.180 | 22 |
| 2022-09-08 | 2.180 | 2.180 | 2.060 | 2.060 | 2.060 | 1,139 |
| 2022-09-07 | 2.100 | 2.200 | 2.060 | 2.180 | 2.180 | 4,610 |
| 2022-09-06 | 2.140 | 2.240 | 2.140 | 2.240 | 2.240 | 55 |
| 2022-09-05 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 172 |
| 2022-09-02 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 1,050 |
| 2022-08-29 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 50 |
| 2022-08-26 | 2.400 | 2.400 | 2.300 | 2.300 | 2.300 | 523 |
| 2022-08-18 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 90 |
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.