Drageus Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.350 | 1.395 | 1.300 | 1.395 | 1.395 | 5,680 |
| 2025-02-07 | 1.380 | 1.395 | 1.380 | 1.395 | 1.395 | 160 |
| 2025-02-06 | 1.380 | 1.400 | 1.380 | 1.380 | 1.380 | 1,750 |
| 2025-02-05 | 1.395 | 1.400 | 1.310 | 1.400 | 1.400 | 3,779 |
| 2025-02-04 | 1.430 | 1.430 | 1.310 | 1.425 | 1.425 | 3,710 |
| 2025-02-03 | 1.440 | 1.440 | 1.400 | 1.435 | 1.435 | 1,100 |
| 2025-01-31 | 1.330 | 1.480 | 1.230 | 1.445 | 1.445 | 9,310 |
| 2025-01-30 | 1.180 | 1.330 | 1.180 | 1.330 | 1.330 | 6,360 |
| 2025-01-29 | 1.080 | 1.200 | 1.080 | 1.180 | 1.180 | 8,501 |
| 2025-01-28 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 6,903 |
| 2025-01-27 | 0.990 | 1.080 | 0.990 | 1.080 | 1.080 | 21,700 |
| 2025-01-24 | 0.900 | 1.010 | 0.900 | 1.010 | 1.010 | 5,020 |
| 2025-01-23 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 20 |
| 2025-01-22 | 1.010 | 1.025 | 0.830 | 0.900 | 0.900 | 9,980 |
| 2025-01-21 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 150 |
| 2025-01-20 | 0.880 | 1.025 | 0.870 | 1.025 | 1.025 | 9,200 |
| 2025-01-13 | 0.872 | 0.950 | 0.872 | 0.950 | 0.950 | 4,924 |
| 2025-01-10 | 1.025 | 1.030 | 0.820 | 0.878 | 0.878 | 26,330 |
| 2025-01-09 | 0.990 | 1.040 | 0.970 | 1.040 | 1.040 | 6,100 |
| 2025-01-08 | 0.870 | 0.996 | 0.820 | 0.996 | 0.996 | 25,027 |
| 2025-01-02 | 0.830 | 0.870 | 0.830 | 0.870 | 0.870 | 155 |
| 2024-12-30 | 0.800 | 0.850 | 0.800 | 0.820 | 0.820 | 3,200 |
| 2024-12-27 | 0.834 | 0.834 | 0.810 | 0.820 | 0.820 | 3,460 |
| 2024-12-23 | 0.888 | 0.890 | 0.802 | 0.810 | 0.810 | 18,498 |
| 2024-12-20 | 0.898 | 0.898 | 0.898 | 0.898 | 0.898 | 20 |
| 2024-12-19 | 0.916 | 0.930 | 0.810 | 0.860 | 0.860 | 12,002 |
| 2024-12-12 | 0.966 | 0.966 | 0.966 | 0.966 | 0.966 | 2,281 |
| 2024-12-10 | 1.115 | 1.115 | 0.910 | 0.990 | 0.990 | 15,792 |
| 2024-12-09 | 1.105 | 1.105 | 1.105 | 1.105 | 1.105 | 1,796 |
| 2024-12-06 | 1.090 | 1.105 | 1.090 | 1.105 | 1.105 | 250 |
| 2024-12-05 | 1.000 | 1.115 | 0.950 | 1.090 | 1.090 | 21,058 |
| 2024-12-04 | 1.015 | 1.015 | 1.010 | 1.010 | 1.010 | 50 |
| 2024-12-03 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,110 |
| 2024-12-02 | 1.040 | 1.040 | 1.015 | 1.015 | 1.015 | 4,226 |
| 2024-11-29 | 1.290 | 1.290 | 1.030 | 1.030 | 1.030 | 84,754 |
| 2024-11-28 | 1.275 | 1.290 | 1.275 | 1.290 | 1.290 | 1,500 |
| 2024-11-27 | 1.255 | 1.310 | 1.220 | 1.295 | 1.295 | 5,037 |
| 2024-11-26 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 3,411 |
| 2024-11-25 | 1.215 | 1.270 | 1.215 | 1.270 | 1.270 | 250 |
| 2024-11-22 | 1.180 | 1.320 | 1.085 | 1.220 | 1.220 | 50,074 |
| 2024-11-21 | 1.060 | 1.180 | 1.015 | 1.180 | 1.180 | 62,885 |
| 2024-11-20 | 1.060 | 1.080 | 1.060 | 1.065 | 1.065 | 354 |
| 2024-11-19 | 1.115 | 1.115 | 1.050 | 1.095 | 1.095 | 2,272 |
| 2024-11-18 | 1.170 | 1.170 | 1.115 | 1.115 | 1.115 | 6,214 |
| 2024-11-15 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 10 |
| 2024-11-14 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 10 |
| 2024-11-13 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 10 |
| 2024-11-12 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 10 |
| 2024-11-08 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 10 |
| 2024-11-05 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 500 |
| 2024-11-04 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 164 |
| 2024-10-30 | 1.225 | 1.250 | 1.100 | 1.180 | 1.180 | 21,216 |
| 2024-10-29 | 1.510 | 1.510 | 1.225 | 1.270 | 1.270 | 46,765 |
| 2024-10-28 | 1.400 | 1.525 | 1.350 | 1.510 | 1.510 | 16,400 |
| 2024-10-25 | 1.480 | 1.520 | 1.380 | 1.520 | 1.520 | 6,165 |
| 2024-10-24 | 1.480 | 1.480 | 1.410 | 1.480 | 1.480 | 1,848 |
| 2024-10-23 | 1.360 | 1.525 | 1.360 | 1.520 | 1.520 | 11,952 |
| 2024-10-22 | 1.280 | 1.390 | 1.240 | 1.390 | 1.390 | 26,320 |
| 2024-10-21 | 1.270 | 1.270 | 1.265 | 1.270 | 1.270 | 6,000 |
| 2024-10-18 | 1.245 | 1.270 | 1.245 | 1.270 | 1.270 | 5,812 |
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.