Drageus Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 119 |
| 2024-10-16 | 1.245 | 1.265 | 1.200 | 1.200 | 1.200 | 3,631 |
| 2024-10-15 | 1.100 | 1.290 | 1.100 | 1.290 | 1.290 | 12,117 |
| 2024-10-14 | 1.145 | 1.145 | 1.100 | 1.100 | 1.100 | 960 |
| 2024-10-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 900 |
| 2024-10-10 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 240 |
| 2024-10-09 | 1.360 | 1.360 | 1.100 | 1.155 | 1.155 | 32,170 |
| 2024-10-08 | 1.190 | 1.390 | 1.170 | 1.390 | 1.390 | 5,150 |
| 2024-10-07 | 1.280 | 1.320 | 1.130 | 1.320 | 1.320 | 14,186 |
| 2024-10-04 | 1.360 | 1.390 | 1.360 | 1.390 | 1.390 | 250 |
| 2024-10-03 | 1.385 | 1.385 | 1.300 | 1.365 | 1.365 | 25,640 |
| 2024-10-02 | 1.385 | 1.385 | 1.385 | 1.385 | 1.385 | 10 |
| 2024-10-01 | 1.385 | 1.385 | 1.385 | 1.385 | 1.385 | 10 |
| 2024-09-30 | 1.385 | 1.385 | 1.385 | 1.385 | 1.385 | 10 |
| 2024-09-27 | 1.385 | 1.385 | 1.385 | 1.385 | 1.385 | 10 |
| 2024-09-26 | 1.385 | 1.385 | 1.385 | 1.385 | 1.385 | 10 |
| 2024-09-25 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 363 |
| 2024-09-19 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 12 |
| 2024-09-17 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 67 |
| 2024-09-11 | 1.275 | 1.370 | 1.270 | 1.370 | 1.370 | 1,984 |
| 2024-09-06 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 10 |
| 2024-09-05 | 1.250 | 1.400 | 1.250 | 1.400 | 1.400 | 14,125 |
| 2024-09-04 | 1.400 | 1.540 | 1.250 | 1.540 | 1.540 | 3,825 |
| 2024-09-03 | 1.425 | 1.550 | 1.425 | 1.550 | 1.550 | 4,125 |
| 2024-09-02 | 1.220 | 1.425 | 1.210 | 1.425 | 1.425 | 8,526 |
| 2024-08-30 | 1.300 | 1.330 | 1.205 | 1.330 | 1.330 | 15,050 |
| 2024-08-29 | 1.390 | 1.450 | 1.280 | 1.450 | 1.450 | 4,580 |
| 2024-08-28 | 1.410 | 1.560 | 1.250 | 1.540 | 1.540 | 5,500 |
| 2024-08-27 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 10 |
| 2024-08-26 | 1.460 | 1.560 | 1.370 | 1.560 | 1.560 | 1,406 |
| 2024-08-23 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 10 |
| 2024-08-22 | 1.400 | 1.560 | 1.400 | 1.560 | 1.560 | 3,221 |
| 2024-08-21 | 1.290 | 1.580 | 1.270 | 1.400 | 1.400 | 11,489 |
| 2024-08-20 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 989 |
| 2024-08-19 | 1.220 | 1.360 | 1.220 | 1.360 | 1.360 | 1,123 |
| 2024-08-16 | 1.350 | 1.365 | 1.350 | 1.365 | 1.365 | 1,825 |
| 2024-08-14 | 1.350 | 1.465 | 1.200 | 1.365 | 1.365 | 17,012 |
| 2024-08-13 | 1.500 | 1.500 | 1.400 | 1.440 | 1.440 | 6,766 |
| 2024-08-12 | 1.500 | 1.590 | 1.500 | 1.590 | 1.590 | 1,070 |
| 2024-08-05 | 1.460 | 1.590 | 1.400 | 1.590 | 1.590 | 10,969 |
| 2024-08-02 | 1.800 | 1.800 | 1.480 | 1.500 | 1.500 | 26,882 |
| 2024-08-01 | 1.880 | 1.890 | 1.810 | 1.890 | 1.890 | 719 |
| 2024-07-31 | 1.895 | 1.900 | 1.820 | 1.900 | 1.900 | 813 |
| 2024-07-25 | 1.880 | 1.900 | 1.820 | 1.900 | 1.900 | 705 |
| 2024-07-24 | 1.880 | 1.900 | 1.810 | 1.900 | 1.900 | 862 |
| 2024-07-23 | 1.885 | 1.900 | 1.820 | 1.900 | 1.900 | 638 |
| 2024-07-22 | 1.860 | 1.900 | 1.730 | 1.900 | 1.900 | 1,006 |
| 2024-07-19 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 15 |
| 2024-07-18 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 10 |
| 2024-07-17 | 1.900 | 1.900 | 1.600 | 1.880 | 1.880 | 14,033 |
| 2024-07-16 | 1.900 | 1.900 | 1.780 | 1.880 | 1.880 | 960 |
| 2024-07-15 | 1.890 | 1.900 | 1.890 | 1.900 | 1.900 | 3,305 |
| 2024-07-12 | 1.750 | 1.890 | 1.740 | 1.890 | 1.890 | 970 |
| 2024-07-11 | 1.890 | 1.890 | 1.750 | 1.860 | 1.860 | 620 |
| 2024-07-10 | 1.850 | 1.890 | 1.850 | 1.890 | 1.890 | 4,388 |
| 2024-07-09 | 1.850 | 1.850 | 1.710 | 1.850 | 1.850 | 790 |
| 2024-07-08 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 20 |
| 2024-07-03 | 1.690 | 1.850 | 1.690 | 1.850 | 1.850 | 235 |
| 2024-07-02 | 1.810 | 1.850 | 1.810 | 1.850 | 1.850 | 1,000 |
| 2024-06-28 | 1.780 | 1.810 | 1.780 | 1.810 | 1.810 | 1,356 |
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.