Drageus Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-19 | 0.964 | 0.964 | 0.960 | 0.960 | 0.960 | 110 |
| 2026-03-18 | 0.970 | 1.000 | 0.964 | 0.964 | 0.964 | 162 |
| 2026-03-17 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 2,000 |
| 2026-03-16 | 1.000 | 1.000 | 0.970 | 0.970 | 0.970 | 14 |
| 2026-03-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 25 |
| 2026-03-10 | 1.000 | 1.000 | 0.970 | 1.000 | 1.000 | 61 |
| 2026-03-09 | 0.984 | 1.010 | 0.980 | 0.980 | 0.980 | 4,864 |
| 2026-03-06 | 1.000 | 1.050 | 0.982 | 1.050 | 1.050 | 2,130 |
| 2026-03-05 | 1.000 | 1.020 | 1.000 | 1.000 | 1.000 | 381 |
| 2026-03-04 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 2,902 |
| 2026-03-03 | 1.120 | 1.120 | 1.020 | 1.020 | 1.020 | 760 |
| 2026-03-02 | 1.015 | 1.120 | 1.015 | 1.120 | 1.120 | 101 |
| 2026-02-27 | 1.035 | 1.135 | 1.015 | 1.130 | 1.130 | 880 |
| 2026-02-26 | 1.120 | 1.130 | 1.035 | 1.035 | 1.035 | 700 |
| 2026-02-25 | 1.030 | 1.050 | 1.015 | 1.020 | 1.020 | 2,535 |
| 2026-02-24 | 1.020 | 1.130 | 1.020 | 1.020 | 1.020 | 110 |
| 2026-02-23 | 1.095 | 1.135 | 1.020 | 1.020 | 1.020 | 3,155 |
| 2026-02-20 | 1.005 | 1.110 | 0.990 | 1.000 | 1.000 | 8,493 |
| 2026-02-19 | 0.992 | 0.998 | 0.992 | 0.998 | 0.998 | 501 |
| 2026-02-18 | 1.000 | 1.065 | 0.990 | 1.065 | 1.065 | 4,509 |
| 2026-02-17 | 0.962 | 1.070 | 0.962 | 1.060 | 1.060 | 7,212 |
| 2026-02-16 | 1.005 | 1.050 | 0.962 | 1.040 | 1.040 | 810 |
| 2026-02-13 | 1.080 | 1.080 | 0.950 | 1.045 | 1.045 | 4,872 |
| 2026-02-12 | 1.095 | 1.095 | 0.990 | 1.080 | 1.080 | 865 |
| 2026-02-11 | 1.145 | 1.145 | 0.990 | 1.080 | 1.080 | 2,393 |
| 2026-02-10 | 1.100 | 1.155 | 1.065 | 1.145 | 1.145 | 3,102 |
| 2026-02-09 | 1.070 | 1.150 | 1.070 | 1.150 | 1.150 | 195 |
| 2026-02-06 | 1.120 | 1.160 | 1.065 | 1.160 | 1.160 | 3,930 |
| 2026-02-05 | 1.185 | 1.190 | 1.100 | 1.190 | 1.190 | 214 |
| 2026-02-04 | 1.215 | 1.215 | 1.100 | 1.185 | 1.185 | 1,530 |
| 2026-02-03 | 1.170 | 1.210 | 1.105 | 1.210 | 1.210 | 2,959 |
| 2026-02-02 | 1.165 | 1.220 | 1.165 | 1.165 | 1.165 | 1,230 |
| 2026-01-30 | 1.245 | 1.245 | 1.160 | 1.230 | 1.230 | 246 |
| 2026-01-29 | 1.320 | 1.320 | 1.170 | 1.200 | 1.200 | 8,429 |
| 2026-01-28 | 1.265 | 1.320 | 1.260 | 1.320 | 1.320 | 1,932 |
| 2026-01-27 | 1.250 | 1.325 | 1.250 | 1.325 | 1.325 | 2,698 |
| 2026-01-26 | 1.335 | 1.335 | 1.260 | 1.330 | 1.330 | 166 |
| 2026-01-23 | 1.310 | 1.325 | 1.310 | 1.325 | 1.325 | 1,190 |
| 2026-01-21 | 1.315 | 1.315 | 1.230 | 1.310 | 1.310 | 25 |
| 2026-01-20 | 1.220 | 1.330 | 1.220 | 1.315 | 1.315 | 1,826 |
| 2026-01-19 | 1.330 | 1.330 | 1.215 | 1.215 | 1.215 | 82 |
| 2026-01-16 | 1.330 | 1.330 | 1.260 | 1.260 | 1.260 | 2,798 |
| 2026-01-15 | 1.430 | 1.430 | 1.210 | 1.215 | 1.215 | 14,746 |
| 2026-01-14 | 1.550 | 1.550 | 1.310 | 1.380 | 1.380 | 12,037 |
| 2026-01-13 | 1.420 | 1.550 | 1.410 | 1.550 | 1.550 | 10,525 |
| 2026-01-12 | 1.365 | 1.500 | 1.310 | 1.500 | 1.500 | 10,720 |
| 2026-01-09 | 1.335 | 1.370 | 1.290 | 1.300 | 1.300 | 2,791 |
| 2026-01-08 | 1.345 | 1.425 | 1.345 | 1.425 | 1.425 | 75 |
| 2026-01-07 | 1.340 | 1.460 | 1.335 | 1.450 | 1.450 | 2,803 |
| 2025-12-30 | 1.455 | 1.455 | 1.455 | 1.455 | 1.455 | 10 |
| 2025-12-29 | 1.455 | 1.455 | 1.455 | 1.455 | 1.455 | 10 |
| 2025-12-23 | 1.345 | 1.485 | 1.340 | 1.460 | 1.460 | 12,071 |
| 2025-12-22 | 1.465 | 1.465 | 1.380 | 1.380 | 1.380 | 1,610 |
| 2025-12-19 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 10 |
| 2025-12-18 | 1.380 | 1.400 | 1.370 | 1.400 | 1.400 | 4,155 |
| 2025-12-16 | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | 10 |
| 2025-12-12 | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | 10 |
| 2025-12-11 | 1.390 | 1.475 | 1.390 | 1.475 | 1.475 | 794 |
| 2025-12-10 | 1.390 | 1.475 | 1.390 | 1.475 | 1.475 | 11 |
| 2025-12-08 | 1.450 | 1.480 | 1.450 | 1.480 | 1.480 | 500 |
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.