Drageus Games S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-15	0.976	0.976	0.976	0.976	0.976	50
2026-07-14	0.930	0.930	0.930	0.930	0.930	3
2026-07-10	0.930	0.978	0.920	0.978	0.978	89
2026-07-08	0.930	0.980	0.930	0.980	0.980	63
2026-07-07	0.930	0.984	0.930	0.984	0.984	55
2026-07-06	0.950	0.990	0.950	0.990	0.990	1,060
2026-07-03	0.930	0.930	0.930	0.930	0.930	79
2026-06-26	0.920	0.978	0.920	0.930	0.930	30
2026-06-24	0.954	0.980	0.954	0.980	0.980	506
2026-06-23	1.010	1.130	0.902	0.962	0.962	19,919
2026-06-22	1.050	1.090	1.010	1.070	1.070	2,292
2026-06-18	1.000	1.050	0.950	1.050	1.050	7,597
2026-06-17	0.950	0.950	0.950	0.950	0.950	100
2026-06-16	0.998	1.005	0.998	1.005	1.005	91
2026-06-15	0.980	1.000	0.950	0.950	0.950	425
2026-06-12	0.970	0.970	0.960	0.960	0.960	1,600
2026-06-11	0.970	0.970	0.970	0.970	0.970	50
2026-06-10	0.948	0.966	0.942	0.964	0.964	169
2026-06-09	0.952	0.970	0.942	0.942	0.942	222
2026-06-08	1.000	1.010	0.942	0.942	0.942	1,555
2026-06-05	0.942	1.000	0.942	0.950	0.950	1,050
2026-06-03	1.140	1.140	1.005	1.005	1.005	20
2026-06-02	1.000	1.195	0.934	1.195	1.195	7,608
2026-06-01	1.120	1.215	1.000	1.150	1.150	10,632
2026-05-29	0.950	0.950	0.950	0.950	0.950	20
2026-05-28	0.950	0.950	0.950	0.950	0.950	15
2026-05-27	0.950	0.950	0.950	0.950	0.950	31
2026-05-26	0.950	0.950	0.950	0.950	0.950	15
2026-05-25	0.950	0.950	0.904	0.904	0.904	115
2026-05-22	0.944	0.944	0.944	0.944	0.944	100
2026-05-19	0.946	0.950	0.902	0.902	0.902	413
2026-05-18	0.940	0.946	0.910	0.910	0.910	3,100
2026-05-15	0.910	0.946	0.900	0.904	0.904	1,295
2026-05-14	0.926	0.944	0.910	0.910	0.910	2,999
2026-05-13	0.924	0.924	0.922	0.922	0.922	600
2026-05-12	0.950	0.950	0.950	0.950	0.950	12
2026-05-11	0.930	0.930	0.924	0.924	0.924	1,203
2026-05-08	0.940	0.940	0.930	0.930	0.930	1,114
2026-05-06	1.005	1.005	0.940	0.940	0.940	1,410
2026-05-05	0.964	0.964	0.960	0.960	0.960	260
2026-04-27	1.065	1.065	0.960	0.960	0.960	516
2026-04-24	1.050	1.070	0.968	1.065	1.065	2,276
2026-04-23	0.960	1.050	0.960	1.050	1.050	1,438
2026-04-22	0.930	1.000	0.930	1.000	1.000	2,056
2026-04-21	0.988	0.988	0.988	0.988	0.988	10
2026-04-20	0.988	0.988	0.988	0.988	0.988	5
2026-04-15	0.988	0.988	0.988	0.988	0.988	20
2026-04-13	0.930	0.930	0.930	0.930	0.930	20
2026-04-10	0.980	0.988	0.980	0.988	0.988	1,030
2026-04-09	0.980	0.980	0.980	0.980	0.980	15
2026-04-08	0.980	0.980	0.980	0.980	0.980	20
2026-04-07	0.980	0.980	0.924	0.978	0.978	308
2026-04-02	0.980	0.980	0.930	0.930	0.930	16
2026-04-01	0.922	0.980	0.922	0.980	0.980	1,620
2026-03-31	0.950	0.950	0.922	0.922	0.922	110
2026-03-30	0.922	0.922	0.922	0.922	0.922	1,319
2026-03-27	0.970	0.970	0.920	0.922	0.922	2,426
2026-03-26	0.956	0.956	0.956	0.956	0.956	1
2026-03-25	0.960	0.994	0.956	0.956	0.956	797
2026-03-24	1.000	1.000	1.000	1.000	1.000	3

← NewerPage 2 of 17 · 996 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.