Drageus Games S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	2.500	2.500	2.400	2.400	2.400	452
2022-08-16	2.560	2.560	2.560	2.560	2.560	100
2022-08-12	2.520	2.520	2.520	2.520	2.520	472
2022-08-11	2.720	2.720	2.720	2.720	2.720	5
2022-08-10	2.740	2.740	2.740	2.740	2.740	500
2022-08-09	2.740	2.740	2.740	2.740	2.740	2
2022-08-08	2.740	2.740	2.740	2.740	2.740	19
2022-08-03	2.320	2.780	2.320	2.780	2.780	4,242
2022-08-02	2.300	2.300	2.300	2.300	2.300	11
2022-08-01	2.320	2.320	2.320	2.320	2.320	11
2022-07-28	2.300	2.300	2.300	2.300	2.300	1,295
2022-07-26	2.200	2.360	1.770	2.360	2.360	1,614
2022-07-25	2.300	2.300	2.000	2.000	2.000	155
2022-07-22	2.100	2.300	2.100	2.300	2.300	1,762
2022-07-18	2.140	2.140	2.140	2.140	2.140	5
2022-07-14	2.140	2.140	2.140	2.140	2.140	50
2022-07-08	2.100	2.140	2.100	2.140	2.140	33
2022-07-06	2.200	2.200	2.000	2.000	2.000	789
2022-07-05	1.920	2.280	1.920	2.280	2.280	3,195
2022-07-01	2.000	2.000	1.700	1.870	1.870	798
2022-06-30	2.000	2.000	1.990	2.000	2.000	57
2022-06-29	1.930	2.000	1.880	1.950	1.950	1,693
2022-06-28	1.700	1.900	1.700	1.900	1.900	47
2022-06-27	1.920	1.920	1.920	1.920	1.920	10
2022-06-24	1.720	1.720	1.720	1.720	1.720	250
2022-06-10	1.950	1.950	1.920	1.920	1.920	89
2022-06-01	2.060	2.060	2.060	2.060	2.060	243
2022-05-31	1.980	2.040	1.980	2.040	2.040	2,077
2022-05-26	1.980	1.980	1.980	1.980	1.980	5
2022-05-25	1.830	1.980	1.830	1.980	1.980	121
2022-05-19	1.780	1.780	1.750	1.750	1.750	1,000
2022-05-18	1.810	1.810	1.800	1.800	1.800	1,327
2022-05-17	1.900	1.900	1.900	1.900	1.900	3,973
2022-05-16	2.100	2.100	1.940	1.940	1.940	745
2022-05-13	2.160	2.160	2.160	2.160	2.160	22
2022-05-12	2.100	2.100	2.080	2.080	2.080	500
2022-05-11	2.220	2.220	2.220	2.220	2.220	5
2022-05-10	2.220	2.220	2.220	2.220	2.220	5
2022-05-09	2.240	2.240	2.240	2.240	2.240	157
2022-05-05	2.120	2.260	2.120	2.260	2.260	1,800
2022-04-29	2.200	2.200	2.020	2.160	2.160	1,215
2022-04-27	2.200	2.200	2.200	2.200	2.200	660
2022-04-26	2.340	2.340	2.200	2.200	2.200	555
2022-04-25	2.280	2.340	2.260	2.340	2.340	1,053
2022-04-22	2.340	2.340	2.300	2.300	2.300	835
2022-04-21	2.640	2.640	2.400	2.400	2.400	1,749
2022-04-20	2.580	2.600	2.580	2.600	2.600	4,000
2022-04-14	2.500	2.580	2.440	2.580	2.580	905
2022-04-13	2.800	2.800	2.380	2.760	2.760	3,275
2022-04-12	2.290	2.340	2.290	2.340	2.340	975
2022-04-08	2.240	2.240	2.200	2.200	2.200	1,741
2022-04-07	2.360	2.360	2.360	2.360	2.360	11
2022-04-05	2.320	2.320	2.300	2.300	2.300	1,143
2022-04-01	2.500	2.500	2.320	2.320	2.320	1,600
2022-03-31	2.340	2.500	2.340	2.500	2.500	2,600
2022-03-30	2.500	2.500	2.500	2.500	2.500	675
2022-03-29	2.360	2.600	2.350	2.600	2.600	6,589
2022-03-28	2.310	2.310	2.220	2.220	2.220	845
2022-03-25	2.260	2.400	2.260	2.400	2.400	1,295
2022-03-24	2.270	2.270	2.250	2.250	2.250	650

← NewerPage 15 of 17 · 999 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.