Drageus Games S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-27 | 1.680 | 1.780 | 1.670 | 1.780 | 1.780 | 2,657 |
| 2024-06-26 | 1.595 | 1.780 | 1.595 | 1.780 | 1.780 | 22,027 |
| 2024-06-25 | 1.590 | 1.590 | 1.485 | 1.590 | 1.590 | 4,583 |
| 2024-06-19 | 1.550 | 1.590 | 1.550 | 1.590 | 1.590 | 60 |
| 2024-06-17 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 10 |
| 2024-06-12 | 1.680 | 1.680 | 1.520 | 1.600 | 1.600 | 3,624 |
| 2024-06-11 | 1.565 | 1.680 | 1.560 | 1.680 | 1.680 | 4,345 |
| 2024-06-10 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 10 |
| 2024-06-04 | 1.640 | 1.740 | 1.560 | 1.645 | 1.645 | 8,219 |
| 2024-06-03 | 1.790 | 1.790 | 1.660 | 1.770 | 1.770 | 4,110 |
| 2024-05-31 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 10 |
| 2024-05-29 | 1.780 | 1.830 | 1.670 | 1.790 | 1.790 | 7,600 |
| 2024-05-28 | 1.690 | 1.810 | 1.670 | 1.810 | 1.810 | 4,210 |
| 2024-05-27 | 1.665 | 1.850 | 1.630 | 1.840 | 1.840 | 13,695 |
| 2024-05-24 | 1.610 | 1.760 | 1.575 | 1.760 | 1.760 | 10,800 |
| 2024-05-23 | 1.785 | 1.785 | 1.550 | 1.670 | 1.670 | 9,630 |
| 2024-05-22 | 1.790 | 1.795 | 1.630 | 1.795 | 1.795 | 6,050 |
| 2024-05-21 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 10 |
| 2024-05-17 | 1.665 | 1.850 | 1.600 | 1.815 | 1.815 | 16,138 |
| 2024-05-16 | 1.545 | 1.700 | 1.545 | 1.670 | 1.670 | 3,785 |
| 2024-05-15 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 906 |
| 2024-05-14 | 1.550 | 1.550 | 1.500 | 1.510 | 1.510 | 8,404 |
| 2024-05-13 | 1.610 | 1.690 | 1.550 | 1.690 | 1.690 | 4,740 |
| 2024-05-10 | 1.690 | 1.760 | 1.560 | 1.710 | 1.710 | 19,410 |
| 2024-05-09 | 1.625 | 1.830 | 1.600 | 1.830 | 1.830 | 7,450 |
| 2024-05-08 | 1.720 | 1.770 | 1.600 | 1.740 | 1.740 | 13,300 |
| 2024-05-07 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 10 |
| 2024-05-02 | 1.865 | 1.865 | 1.630 | 1.865 | 1.865 | 1,700 |
| 2024-04-30 | 1.860 | 1.865 | 1.860 | 1.865 | 1.865 | 102 |
| 2024-04-29 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 120 |
| 2024-04-26 | 1.770 | 1.860 | 1.770 | 1.860 | 1.860 | 1,750 |
| 2024-04-25 | 1.730 | 1.770 | 1.720 | 1.770 | 1.770 | 3,260 |
| 2024-04-24 | 1.700 | 1.730 | 1.660 | 1.730 | 1.730 | 2,750 |
| 2024-04-23 | 1.770 | 1.800 | 1.710 | 1.800 | 1.800 | 3,300 |
| 2024-04-22 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 100 |
| 2024-04-19 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 10 |
| 2024-04-18 | 1.870 | 1.895 | 1.700 | 1.875 | 1.875 | 9,021 |
| 2024-04-17 | 1.760 | 1.870 | 1.700 | 1.870 | 1.870 | 6,610 |
| 2024-04-16 | 1.795 | 1.880 | 1.795 | 1.880 | 1.880 | 1,300 |
| 2024-04-12 | 1.740 | 1.800 | 1.700 | 1.800 | 1.800 | 600 |
| 2024-04-10 | 1.860 | 1.860 | 1.750 | 1.840 | 1.840 | 880 |
| 2024-04-08 | 1.820 | 1.870 | 1.770 | 1.870 | 1.870 | 1,022 |
| 2024-04-05 | 1.880 | 1.905 | 1.880 | 1.905 | 1.905 | 1,050 |
| 2024-04-04 | 1.765 | 1.905 | 1.750 | 1.905 | 1.905 | 4,100 |
| 2024-04-03 | 1.800 | 1.880 | 1.760 | 1.880 | 1.880 | 3,510 |
| 2024-04-02 | 1.900 | 1.950 | 1.760 | 1.950 | 1.950 | 9,100 |
| 2024-03-28 | 1.790 | 1.900 | 1.730 | 1.900 | 1.900 | 4,765 |
| 2024-03-27 | 1.920 | 1.920 | 1.730 | 1.890 | 1.890 | 1,410 |
| 2024-03-26 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 280 |
| 2024-03-25 | 1.770 | 1.980 | 1.760 | 1.920 | 1.920 | 9,392 |
| 2024-03-22 | 1.580 | 1.760 | 1.580 | 1.760 | 1.760 | 17,509 |
| 2024-03-21 | 1.490 | 1.600 | 1.490 | 1.540 | 1.540 | 660 |
| 2024-03-20 | 1.590 | 1.650 | 1.500 | 1.590 | 1.590 | 460 |
| 2024-03-19 | 1.560 | 1.660 | 1.560 | 1.560 | 1.560 | 24,650 |
| 2024-03-15 | 1.500 | 1.590 | 1.480 | 1.590 | 1.590 | 5,308 |
| 2024-03-14 | 1.470 | 1.530 | 1.450 | 1.520 | 1.520 | 22,467 |
| 2024-03-13 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 1,300 |
| 2024-03-12 | 1.580 | 1.580 | 1.470 | 1.480 | 1.480 | 6,498 |
| 2024-03-11 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 100 |
| 2024-03-08 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 10 |
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.