Drageus Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 7 |
| 2025-12-01 | 1.400 | 1.450 | 1.350 | 1.450 | 1.450 | 1,468 |
| 2025-11-27 | 1.480 | 1.480 | 1.400 | 1.475 | 1.475 | 265 |
| 2025-11-25 | 1.390 | 1.480 | 1.390 | 1.480 | 1.480 | 85 |
| 2025-11-24 | 1.380 | 1.470 | 1.380 | 1.470 | 1.470 | 789 |
| 2025-11-20 | 1.420 | 1.510 | 1.400 | 1.510 | 1.510 | 454 |
| 2025-11-18 | 1.410 | 1.510 | 1.410 | 1.510 | 1.510 | 290 |
| 2025-11-17 | 1.500 | 1.515 | 1.500 | 1.515 | 1.515 | 125 |
| 2025-11-13 | 1.510 | 1.510 | 1.380 | 1.500 | 1.500 | 1,575 |
| 2025-11-12 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 10 |
| 2025-11-10 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 10 |
| 2025-11-07 | 1.460 | 1.520 | 1.380 | 1.520 | 1.520 | 2,390 |
| 2025-11-06 | 1.475 | 1.520 | 1.380 | 1.460 | 1.460 | 7,820 |
| 2025-11-05 | 1.490 | 1.520 | 1.350 | 1.520 | 1.520 | 3,700 |
| 2025-11-04 | 1.585 | 1.585 | 1.380 | 1.520 | 1.520 | 11,794 |
| 2025-10-31 | 1.470 | 1.590 | 1.460 | 1.590 | 1.590 | 225 |
| 2025-10-29 | 1.580 | 1.590 | 1.580 | 1.590 | 1.590 | 25 |
| 2025-10-28 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 7 |
| 2025-10-27 | 1.680 | 1.680 | 1.450 | 1.590 | 1.590 | 8,220 |
| 2025-10-24 | 1.680 | 1.685 | 1.625 | 1.665 | 1.665 | 366 |
| 2025-10-22 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 50 |
| 2025-10-21 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 50 |
| 2025-10-20 | 1.650 | 1.690 | 1.590 | 1.690 | 1.690 | 4,848 |
| 2025-10-17 | 1.655 | 1.655 | 1.590 | 1.655 | 1.655 | 441 |
| 2025-10-16 | 1.565 | 1.690 | 1.490 | 1.655 | 1.655 | 17,815 |
| 2025-10-15 | 1.520 | 1.600 | 1.470 | 1.600 | 1.600 | 4,079 |
| 2025-10-14 | 1.445 | 1.530 | 1.390 | 1.515 | 1.515 | 2,047 |
| 2025-10-13 | 1.510 | 1.545 | 1.425 | 1.535 | 1.535 | 5,328 |
| 2025-10-10 | 1.685 | 1.685 | 1.490 | 1.550 | 1.550 | 6,814 |
| 2025-10-09 | 1.625 | 1.695 | 1.585 | 1.690 | 1.690 | 2,168 |
| 2025-10-08 | 1.520 | 1.630 | 1.420 | 1.630 | 1.630 | 5,761 |
| 2025-10-07 | 1.550 | 1.580 | 1.520 | 1.580 | 1.580 | 1,990 |
| 2025-10-06 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 10 |
| 2025-10-03 | 1.820 | 1.830 | 1.545 | 1.630 | 1.630 | 40,980 |
| 2025-10-02 | 1.930 | 1.940 | 1.710 | 1.920 | 1.920 | 8,073 |
| 2025-10-01 | 1.935 | 1.935 | 1.880 | 1.930 | 1.930 | 113 |
| 2025-09-30 | 1.935 | 1.940 | 1.900 | 1.935 | 1.935 | 1,597 |
| 2025-09-29 | 1.940 | 1.940 | 1.780 | 1.940 | 1.940 | 608 |
| 2025-09-26 | 1.770 | 2.080 | 1.770 | 1.950 | 1.950 | 7,829 |
| 2025-09-25 | 1.740 | 1.740 | 1.550 | 1.550 | 1.550 | 21,546 |
| 2025-09-24 | 1.740 | 1.740 | 1.735 | 1.735 | 1.735 | 227 |
| 2025-09-23 | 1.740 | 1.740 | 1.600 | 1.735 | 1.735 | 160 |
| 2025-09-22 | 1.730 | 1.740 | 1.725 | 1.730 | 1.730 | 2,023 |
| 2025-09-19 | 1.435 | 1.815 | 1.400 | 1.740 | 1.740 | 11,061 |
| 2025-09-18 | 1.375 | 1.435 | 1.300 | 1.435 | 1.435 | 16,677 |
| 2025-09-17 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 360 |
| 2025-09-16 | 1.345 | 1.375 | 1.345 | 1.375 | 1.375 | 275 |
| 2025-09-15 | 1.365 | 1.370 | 1.365 | 1.370 | 1.370 | 380 |
| 2025-09-12 | 1.300 | 1.310 | 1.300 | 1.310 | 1.310 | 3,090 |
| 2025-09-11 | 1.280 | 1.280 | 1.270 | 1.280 | 1.280 | 1,840 |
| 2025-09-09 | 1.310 | 1.375 | 1.310 | 1.375 | 1.375 | 430 |
| 2025-09-08 | 1.340 | 1.400 | 1.260 | 1.400 | 1.400 | 6,532 |
| 2025-09-05 | 1.385 | 1.385 | 1.320 | 1.320 | 1.320 | 3,560 |
| 2025-09-04 | 1.395 | 1.400 | 1.245 | 1.325 | 1.325 | 26,020 |
| 2025-09-03 | 1.530 | 1.530 | 1.395 | 1.525 | 1.525 | 3,307 |
| 2025-09-02 | 1.320 | 1.550 | 1.320 | 1.530 | 1.530 | 20,132 |
| 2025-09-01 | 1.340 | 1.340 | 1.220 | 1.335 | 1.335 | 4,010 |
| 2025-08-29 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 18 |
| 2025-08-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 8 |
| 2025-08-27 | 1.340 | 1.400 | 1.260 | 1.400 | 1.400 | 2,226 |
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.