Drageus Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1.390 | 1.585 | 1.390 | 1.585 | 1.585 | 3,236 |
| 2025-05-12 | 1.450 | 1.615 | 1.400 | 1.510 | 1.510 | 28,191 |
| 2025-05-09 | 1.620 | 1.620 | 1.425 | 1.620 | 1.620 | 12,270 |
| 2025-05-08 | 1.720 | 1.720 | 1.540 | 1.625 | 1.625 | 1,770 |
| 2025-05-07 | 1.500 | 1.740 | 1.500 | 1.720 | 1.720 | 9,636 |
| 2025-05-06 | 1.375 | 1.570 | 1.375 | 1.565 | 1.565 | 10,516 |
| 2025-05-02 | 1.310 | 1.420 | 1.310 | 1.420 | 1.420 | 2,500 |
| 2025-04-30 | 1.365 | 1.370 | 1.280 | 1.370 | 1.370 | 990 |
| 2025-04-28 | 1.395 | 1.395 | 1.310 | 1.390 | 1.390 | 925 |
| 2025-04-25 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 50 |
| 2025-04-24 | 1.380 | 1.415 | 1.380 | 1.380 | 1.380 | 1,500 |
| 2025-04-23 | 1.470 | 1.470 | 1.190 | 1.360 | 1.360 | 16,779 |
| 2025-04-17 | 1.480 | 1.520 | 1.305 | 1.480 | 1.480 | 12,945 |
| 2025-04-16 | 1.550 | 1.560 | 1.400 | 1.540 | 1.540 | 3,070 |
| 2025-04-15 | 1.550 | 1.565 | 1.395 | 1.550 | 1.550 | 5,262 |
| 2025-04-14 | 1.570 | 1.570 | 1.420 | 1.540 | 1.540 | 1,850 |
| 2025-04-11 | 1.495 | 1.570 | 1.495 | 1.570 | 1.570 | 3,140 |
| 2025-04-10 | 1.300 | 1.495 | 1.300 | 1.495 | 1.495 | 6,552 |
| 2025-04-09 | 1.400 | 1.515 | 1.235 | 1.350 | 1.350 | 15,679 |
| 2025-04-08 | 1.540 | 1.540 | 1.350 | 1.540 | 1.540 | 3,985 |
| 2025-04-07 | 1.605 | 1.605 | 1.340 | 1.540 | 1.540 | 17,020 |
| 2025-04-04 | 1.510 | 1.660 | 1.510 | 1.660 | 1.660 | 2,300 |
| 2025-04-03 | 1.540 | 1.550 | 1.400 | 1.510 | 1.510 | 6,193 |
| 2025-04-02 | 1.785 | 1.790 | 1.495 | 1.580 | 1.580 | 13,695 |
| 2025-04-01 | 1.790 | 1.790 | 1.700 | 1.790 | 1.790 | 820 |
| 2025-03-31 | 1.850 | 1.870 | 1.500 | 1.800 | 1.800 | 6,695 |
| 2025-03-28 | 1.600 | 1.840 | 1.500 | 1.840 | 1.840 | 17,027 |
| 2025-03-27 | 1.860 | 1.860 | 1.600 | 1.840 | 1.840 | 5,050 |
| 2025-03-26 | 1.660 | 1.885 | 1.600 | 1.885 | 1.885 | 5,040 |
| 2025-03-25 | 1.780 | 1.790 | 1.605 | 1.790 | 1.790 | 6,475 |
| 2025-03-24 | 1.900 | 1.920 | 1.900 | 1.920 | 1.920 | 300 |
| 2025-03-21 | 1.790 | 1.920 | 1.790 | 1.920 | 1.920 | 3,300 |
| 2025-03-20 | 1.660 | 1.830 | 1.660 | 1.820 | 1.820 | 4,876 |
| 2025-03-19 | 1.680 | 1.680 | 1.550 | 1.670 | 1.670 | 183 |
| 2025-03-18 | 1.655 | 1.660 | 1.655 | 1.660 | 1.660 | 1,000 |
| 2025-03-17 | 1.700 | 1.730 | 1.540 | 1.690 | 1.690 | 9,482 |
| 2025-03-14 | 1.800 | 1.930 | 1.700 | 1.920 | 1.920 | 10,385 |
| 2025-03-13 | 1.970 | 1.970 | 1.780 | 1.935 | 1.935 | 2,120 |
| 2025-03-12 | 1.870 | 1.990 | 1.870 | 1.990 | 1.990 | 570 |
| 2025-03-11 | 1.950 | 2.000 | 1.770 | 2.000 | 2.000 | 4,498 |
| 2025-03-10 | 2.000 | 2.010 | 1.940 | 2.010 | 2.010 | 540 |
| 2025-03-07 | 1.960 | 2.080 | 1.800 | 2.000 | 2.000 | 5,965 |
| 2025-03-06 | 2.040 | 2.080 | 1.930 | 2.080 | 2.080 | 1,345 |
| 2025-03-05 | 1.750 | 2.100 | 1.520 | 2.100 | 2.100 | 9,537 |
| 2025-03-04 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 1,266 |
| 2025-03-03 | 2.130 | 2.130 | 1.675 | 1.750 | 1.750 | 21,472 |
| 2025-02-28 | 2.190 | 2.190 | 2.150 | 2.150 | 2.150 | 40 |
| 2025-02-27 | 2.260 | 2.260 | 1.800 | 2.100 | 2.100 | 12,897 |
| 2025-02-26 | 2.050 | 2.260 | 2.050 | 2.260 | 2.260 | 2,850 |
| 2025-02-25 | 2.050 | 2.070 | 1.800 | 2.070 | 2.070 | 5,855 |
| 2025-02-24 | 2.000 | 2.000 | 1.880 | 1.970 | 1.970 | 4,085 |
| 2025-02-21 | 2.250 | 2.250 | 1.910 | 2.040 | 2.040 | 9,215 |
| 2025-02-20 | 2.260 | 2.260 | 1.940 | 2.260 | 2.260 | 29,700 |
| 2025-02-19 | 1.700 | 2.300 | 1.670 | 2.260 | 2.260 | 19,407 |
| 2025-02-18 | 1.785 | 1.785 | 1.785 | 1.785 | 1.785 | 10 |
| 2025-02-17 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 160 |
| 2025-02-14 | 1.680 | 1.790 | 1.660 | 1.790 | 1.790 | 5,500 |
| 2025-02-13 | 1.470 | 1.690 | 1.400 | 1.690 | 1.690 | 17,585 |
| 2025-02-12 | 1.470 | 1.475 | 1.360 | 1.470 | 1.470 | 6,948 |
| 2025-02-11 | 1.395 | 1.475 | 1.300 | 1.475 | 1.475 | 16,350 |
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.