QubicGames historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-09 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 150 |
| 2024-07-08 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 13 |
| 2024-07-05 | 1.820 | 1.820 | 1.810 | 1.810 | 1.810 | 507 |
| 2024-07-04 | 1.815 | 1.820 | 1.815 | 1.820 | 1.820 | 673 |
| 2024-07-03 | 1.810 | 1.850 | 1.810 | 1.850 | 1.850 | 706 |
| 2024-07-02 | 1.825 | 1.845 | 1.800 | 1.845 | 1.845 | 1,373 |
| 2024-07-01 | 1.800 | 1.850 | 1.800 | 1.815 | 1.815 | 1,636 |
| 2024-06-28 | 1.780 | 1.830 | 1.780 | 1.800 | 1.800 | 1,366 |
| 2024-06-27 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 4,768 |
| 2024-06-26 | 1.830 | 1.830 | 1.780 | 1.780 | 1.780 | 5,034 |
| 2024-06-25 | 1.800 | 1.830 | 1.800 | 1.800 | 1.800 | 3,250 |
| 2024-06-24 | 1.800 | 1.800 | 1.780 | 1.780 | 1.780 | 2,632 |
| 2024-06-21 | 1.800 | 1.800 | 1.785 | 1.795 | 1.795 | 732 |
| 2024-06-20 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 521 |
| 2024-06-19 | 1.805 | 1.850 | 1.780 | 1.780 | 1.780 | 4,228 |
| 2024-06-18 | 1.815 | 1.840 | 1.800 | 1.840 | 1.840 | 350 |
| 2024-06-17 | 1.880 | 1.890 | 1.810 | 1.890 | 1.890 | 1,700 |
| 2024-06-14 | 1.840 | 1.880 | 1.800 | 1.880 | 1.880 | 6,630 |
| 2024-06-13 | 1.835 | 1.910 | 1.835 | 1.910 | 1.910 | 79 |
| 2024-06-12 | 1.825 | 1.925 | 1.815 | 1.925 | 1.925 | 5,103 |
| 2024-06-11 | 1.885 | 1.890 | 1.880 | 1.880 | 1.880 | 2,706 |
| 2024-06-10 | 1.835 | 1.900 | 1.800 | 1.895 | 1.895 | 7,946 |
| 2024-06-07 | 1.845 | 1.900 | 1.830 | 1.900 | 1.900 | 5,378 |
| 2024-06-06 | 1.835 | 1.895 | 1.800 | 1.845 | 1.845 | 17,141 |
| 2024-06-05 | 1.835 | 1.895 | 1.835 | 1.895 | 1.895 | 2,590 |
| 2024-06-04 | 1.895 | 1.895 | 1.895 | 1.895 | 1.895 | 1,597 |
| 2024-06-03 | 1.855 | 1.970 | 1.780 | 1.900 | 1.900 | 8,616 |
| 2024-05-31 | 1.840 | 1.900 | 1.840 | 1.900 | 1.900 | 3,173 |
| 2024-05-29 | 1.900 | 1.900 | 1.830 | 1.900 | 1.900 | 3,090 |
| 2024-05-28 | 1.960 | 1.960 | 1.865 | 1.865 | 1.865 | 4,531 |
| 2024-05-27 | 1.985 | 1.995 | 1.920 | 1.920 | 1.920 | 4,958 |
| 2024-05-24 | 1.930 | 1.985 | 1.920 | 1.985 | 1.985 | 3,497 |
| 2024-05-23 | 1.950 | 2.000 | 1.920 | 1.990 | 1.990 | 8,439 |
| 2024-05-22 | 2.050 | 2.050 | 1.870 | 1.990 | 1.990 | 7,197 |
| 2024-05-21 | 2.100 | 2.100 | 2.090 | 2.100 | 2.100 | 4,060 |
| 2024-05-20 | 2.020 | 2.120 | 2.020 | 2.100 | 2.100 | 11,256 |
| 2024-05-17 | 1.950 | 2.220 | 1.950 | 2.020 | 2.020 | 41,279 |
| 2024-05-16 | 2.000 | 2.000 | 1.990 | 1.990 | 1.990 | 3,516 |
| 2024-05-15 | 1.960 | 2.010 | 1.955 | 1.955 | 1.955 | 12,668 |
| 2024-05-14 | 1.925 | 1.955 | 1.915 | 1.925 | 1.925 | 5,500 |
| 2024-05-13 | 1.920 | 1.925 | 1.920 | 1.920 | 1.920 | 906 |
| 2024-05-10 | 1.925 | 1.970 | 1.900 | 1.955 | 1.955 | 9,775 |
| 2024-05-09 | 1.890 | 2.050 | 1.865 | 1.980 | 1.980 | 29,747 |
| 2024-05-08 | 1.935 | 1.935 | 1.885 | 1.885 | 1.885 | 20 |
| 2024-05-07 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 1,000 |
| 2024-05-06 | 1.895 | 1.930 | 1.870 | 1.930 | 1.930 | 1,123 |
| 2024-04-29 | 1.940 | 1.945 | 1.865 | 1.940 | 1.940 | 2,713 |
| 2024-04-26 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 659 |
| 2024-04-25 | 1.870 | 1.900 | 1.870 | 1.870 | 1.870 | 5,014 |
| 2024-04-24 | 1.870 | 1.870 | 1.830 | 1.870 | 1.870 | 482 |
| 2024-04-23 | 1.825 | 1.855 | 1.825 | 1.855 | 1.855 | 5,623 |
| 2024-04-19 | 1.865 | 1.865 | 1.855 | 1.855 | 1.855 | 539 |
| 2024-04-18 | 1.895 | 1.900 | 1.895 | 1.900 | 1.900 | 83 |
| 2024-04-17 | 1.865 | 1.865 | 1.850 | 1.850 | 1.850 | 2,000 |
| 2024-04-16 | 1.900 | 1.900 | 1.850 | 1.860 | 1.860 | 9,982 |
| 2024-04-15 | 1.900 | 1.905 | 1.850 | 1.900 | 1.900 | 4,542 |
| 2024-04-12 | 1.940 | 1.940 | 1.900 | 1.900 | 1.900 | 4,643 |
| 2024-04-11 | 1.910 | 1.910 | 1.900 | 1.900 | 1.900 | 3,092 |
| 2024-04-10 | 1.925 | 1.950 | 1.925 | 1.925 | 1.925 | 3,974 |
| 2024-04-08 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 2,107 |
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.