Drageus Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-23 | 2.140 | 2.300 | 2.140 | 2.260 | 2.260 | 4,567 |
| 2022-03-22 | 1.975 | 2.200 | 1.975 | 2.100 | 2.100 | 2,620 |
| 2022-03-21 | 1.735 | 1.990 | 1.735 | 1.990 | 1.990 | 7,109 |
| 2022-03-18 | 1.545 | 1.740 | 1.545 | 1.700 | 1.700 | 5,034 |
| 2022-03-17 | 1.545 | 1.545 | 1.545 | 1.545 | 1.545 | 110 |
| 2022-03-16 | 1.445 | 1.545 | 1.445 | 1.545 | 1.545 | 1,011 |
| 2022-03-15 | 1.510 | 1.555 | 1.510 | 1.540 | 1.540 | 550 |
| 2022-03-14 | 1.500 | 1.500 | 1.410 | 1.410 | 1.410 | 416 |
| 2022-03-11 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 691 |
| 2022-03-10 | 1.580 | 1.580 | 1.400 | 1.430 | 1.430 | 4,384 |
| 2022-03-09 | 1.595 | 1.595 | 1.490 | 1.580 | 1.580 | 1,490 |
| 2022-03-08 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 10 |
| 2022-03-07 | 1.610 | 1.610 | 1.420 | 1.610 | 1.610 | 1,443 |
| 2022-03-03 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 100 |
| 2022-03-02 | 1.630 | 1.630 | 1.550 | 1.550 | 1.550 | 219 |
| 2022-03-01 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 50 |
| 2022-02-28 | 1.675 | 1.675 | 1.610 | 1.630 | 1.630 | 2,470 |
| 2022-02-25 | 1.685 | 1.685 | 1.505 | 1.645 | 1.645 | 2,750 |
| 2022-02-24 | 1.750 | 1.750 | 1.500 | 1.690 | 1.690 | 4,807 |
| 2022-02-22 | 1.840 | 1.970 | 1.840 | 1.970 | 1.970 | 550 |
| 2022-02-21 | 1.810 | 1.810 | 1.800 | 1.800 | 1.800 | 610 |
| 2022-02-18 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 90 |
| 2022-02-17 | 1.965 | 1.965 | 1.965 | 1.965 | 1.965 | 25 |
| 2022-02-16 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 86 |
| 2022-02-14 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 10 |
| 2022-02-10 | 1.780 | 1.980 | 1.780 | 1.980 | 1.980 | 1,100 |
| 2022-02-09 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 200 |
| 2022-02-08 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 200 |
| 2022-02-07 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 10 |
| 2022-02-04 | 1.980 | 1.980 | 1.760 | 1.950 | 1.950 | 1,710 |
| 2022-02-03 | 1.980 | 1.980 | 1.950 | 1.950 | 1.950 | 1,010 |
| 2022-02-02 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 10 |
| 2022-02-01 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 10 |
| 2022-01-31 | 1.860 | 1.980 | 1.860 | 1.980 | 1.980 | 940 |
| 2022-01-28 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1,000 |
| 2022-01-27 | 1.820 | 1.820 | 1.810 | 1.810 | 1.810 | 200 |
| 2022-01-26 | 1.920 | 1.920 | 1.830 | 1.830 | 1.830 | 1,980 |
| 2022-01-24 | 1.930 | 1.930 | 1.900 | 1.900 | 1.900 | 1,170 |
| 2022-01-21 | 1.920 | 1.935 | 1.920 | 1.930 | 1.930 | 2,400 |
| 2022-01-20 | 1.950 | 1.965 | 1.905 | 1.950 | 1.950 | 1,941 |
| 2022-01-19 | 1.905 | 1.905 | 1.890 | 1.890 | 1.890 | 200 |
| 2022-01-18 | 1.930 | 1.930 | 1.915 | 1.915 | 1.915 | 600 |
| 2022-01-17 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 760 |
| 2022-01-14 | 1.910 | 2.000 | 1.880 | 2.000 | 2.000 | 545 |
| 2022-01-13 | 1.920 | 1.920 | 1.910 | 1.910 | 1.910 | 750 |
| 2022-01-12 | 1.990 | 1.990 | 1.900 | 1.920 | 1.920 | 1,974 |
| 2022-01-11 | 2.010 | 2.010 | 1.940 | 1.990 | 1.990 | 3,164 |
| 2022-01-10 | 2.020 | 2.020 | 1.930 | 2.010 | 2.010 | 656 |
| 2022-01-07 | 2.030 | 2.030 | 1.920 | 2.030 | 2.030 | 1,685 |
| 2022-01-05 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 100 |
| 2022-01-04 | 2.000 | 2.060 | 1.915 | 2.050 | 2.050 | 2,906 |
| 2022-01-03 | 1.990 | 2.000 | 1.900 | 2.000 | 2.000 | 362 |
| 2021-12-30 | 2.030 | 2.080 | 1.810 | 1.990 | 1.990 | 5,300 |
| 2021-12-29 | 1.720 | 2.040 | 1.700 | 2.040 | 2.040 | 15,786 |
| 2021-12-28 | 1.820 | 1.870 | 1.750 | 1.750 | 1.750 | 9,980 |
| 2021-12-27 | 1.900 | 1.900 | 1.820 | 1.900 | 1.900 | 1,777 |
| 2021-12-23 | 1.905 | 1.905 | 1.850 | 1.905 | 1.905 | 2,235 |
| 2021-12-22 | 1.905 | 2.000 | 1.900 | 1.960 | 1.960 | 2,635 |
| 2021-12-21 | 1.950 | 2.000 | 1.900 | 1.995 | 1.995 | 4,490 |
| 2021-12-20 | 2.040 | 2.040 | 2.000 | 2.000 | 2.000 | 824 |
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.