Drageus Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | 1.415 | 1.415 | 1.410 | 1.410 | 1.410 | 57 |
| 2025-08-25 | 1.380 | 1.420 | 1.380 | 1.420 | 1.420 | 905 |
| 2025-08-22 | 1.375 | 1.545 | 1.280 | 1.415 | 1.415 | 20,118 |
| 2025-08-21 | 1.325 | 1.400 | 1.325 | 1.375 | 1.375 | 2,588 |
| 2025-08-20 | 1.305 | 1.305 | 1.275 | 1.275 | 1.275 | 1,121 |
| 2025-08-19 | 1.295 | 1.315 | 1.295 | 1.315 | 1.315 | 2,050 |
| 2025-08-18 | 1.555 | 1.555 | 1.255 | 1.280 | 1.280 | 26,176 |
| 2025-08-14 | 1.560 | 1.560 | 1.460 | 1.555 | 1.555 | 681 |
| 2025-08-13 | 1.370 | 1.590 | 1.360 | 1.590 | 1.590 | 13,265 |
| 2025-08-08 | 1.400 | 1.460 | 1.400 | 1.460 | 1.460 | 150 |
| 2025-08-07 | 1.350 | 1.470 | 1.330 | 1.470 | 1.470 | 7,170 |
| 2025-08-06 | 1.330 | 1.475 | 1.260 | 1.475 | 1.475 | 4,910 |
| 2025-08-05 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 10 |
| 2025-08-04 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 10 |
| 2025-08-01 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 31 |
| 2025-07-31 | 1.255 | 1.260 | 1.255 | 1.260 | 1.260 | 4,869 |
| 2025-07-30 | 1.295 | 1.340 | 1.295 | 1.340 | 1.340 | 2,000 |
| 2025-07-29 | 1.345 | 1.345 | 1.210 | 1.315 | 1.315 | 4,310 |
| 2025-07-28 | 1.570 | 1.570 | 1.260 | 1.370 | 1.370 | 12,917 |
| 2025-07-25 | 1.250 | 1.590 | 1.250 | 1.580 | 1.580 | 19,017 |
| 2025-07-22 | 1.220 | 1.270 | 1.220 | 1.270 | 1.270 | 60 |
| 2025-07-21 | 1.270 | 1.300 | 1.210 | 1.300 | 1.300 | 864 |
| 2025-07-16 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 9 |
| 2025-07-14 | 1.305 | 1.305 | 1.210 | 1.295 | 1.295 | 660 |
| 2025-07-11 | 1.230 | 1.305 | 1.230 | 1.305 | 1.305 | 570 |
| 2025-07-10 | 1.310 | 1.370 | 1.240 | 1.280 | 1.280 | 7,450 |
| 2025-07-08 | 1.320 | 1.440 | 1.320 | 1.440 | 1.440 | 870 |
| 2025-07-07 | 1.305 | 1.460 | 1.210 | 1.460 | 1.460 | 8,385 |
| 2025-07-04 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 10 |
| 2025-07-03 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 10 |
| 2025-07-02 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 10 |
| 2025-07-01 | 1.305 | 1.305 | 1.200 | 1.305 | 1.305 | 1,455 |
| 2025-06-30 | 1.325 | 1.330 | 1.200 | 1.305 | 1.305 | 1,625 |
| 2025-06-27 | 1.275 | 1.390 | 1.210 | 1.370 | 1.370 | 4,340 |
| 2025-06-26 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 10 |
| 2025-06-25 | 1.345 | 1.345 | 1.170 | 1.275 | 1.275 | 2,633 |
| 2025-06-24 | 1.300 | 1.360 | 1.280 | 1.360 | 1.360 | 2,980 |
| 2025-06-20 | 1.445 | 1.450 | 1.290 | 1.450 | 1.450 | 1,920 |
| 2025-06-18 | 1.470 | 1.470 | 1.370 | 1.450 | 1.450 | 1,010 |
| 2025-06-17 | 1.350 | 1.480 | 1.250 | 1.470 | 1.470 | 6,087 |
| 2025-06-16 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 71 |
| 2025-06-12 | 1.245 | 1.355 | 1.110 | 1.355 | 1.355 | 3,564 |
| 2025-06-11 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 20 |
| 2025-06-10 | 1.255 | 1.310 | 1.205 | 1.205 | 1.205 | 986 |
| 2025-06-09 | 1.375 | 1.375 | 1.160 | 1.230 | 1.230 | 7,984 |
| 2025-06-06 | 1.340 | 1.395 | 1.340 | 1.395 | 1.395 | 668 |
| 2025-06-05 | 1.375 | 1.375 | 1.180 | 1.360 | 1.360 | 4,501 |
| 2025-06-04 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 10 |
| 2025-06-03 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 10 |
| 2025-06-02 | 1.385 | 1.385 | 1.385 | 1.385 | 1.385 | 10 |
| 2025-05-27 | 1.340 | 1.400 | 1.340 | 1.400 | 1.400 | 100 |
| 2025-05-26 | 1.500 | 1.530 | 1.200 | 1.400 | 1.400 | 34,245 |
| 2025-05-23 | 1.425 | 1.575 | 1.390 | 1.545 | 1.545 | 9,007 |
| 2025-05-22 | 1.440 | 1.485 | 1.370 | 1.470 | 1.470 | 3,385 |
| 2025-05-21 | 1.555 | 1.555 | 1.555 | 1.555 | 1.555 | 210 |
| 2025-05-20 | 1.470 | 1.535 | 1.470 | 1.530 | 1.530 | 1,813 |
| 2025-05-19 | 1.485 | 1.570 | 1.485 | 1.570 | 1.570 | 890 |
| 2025-05-16 | 1.440 | 1.525 | 1.370 | 1.525 | 1.525 | 3,864 |
| 2025-05-15 | 1.575 | 1.575 | 1.575 | 1.575 | 1.575 | 275 |
| 2025-05-14 | 1.410 | 1.575 | 1.390 | 1.555 | 1.555 | 6,579 |
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.