QubicGames historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | 1.950 | 1.950 | 1.925 | 1.950 | 1.950 | 6,000 |
| 2024-04-04 | 1.945 | 1.950 | 1.945 | 1.950 | 1.950 | 3,358 |
| 2024-04-03 | 1.940 | 1.940 | 1.920 | 1.920 | 1.920 | 3,112 |
| 2024-04-02 | 1.865 | 1.950 | 1.865 | 1.940 | 1.940 | 8,862 |
| 2024-03-28 | 1.895 | 1.960 | 1.850 | 1.865 | 1.865 | 7,566 |
| 2024-03-27 | 1.855 | 1.885 | 1.810 | 1.815 | 1.815 | 2,832 |
| 2024-03-26 | 1.890 | 1.955 | 1.785 | 1.895 | 1.895 | 14,016 |
| 2024-03-25 | 1.930 | 1.930 | 1.900 | 1.900 | 1.900 | 4,007 |
| 2024-03-22 | 1.990 | 2.000 | 1.890 | 1.960 | 1.960 | 21,105 |
| 2024-03-21 | 2.100 | 2.190 | 1.990 | 1.990 | 1.990 | 41,084 |
| 2024-03-20 | 2.050 | 2.200 | 2.050 | 2.100 | 2.100 | 8,725 |
| 2024-03-19 | 2.000 | 2.120 | 2.000 | 2.050 | 2.050 | 16,306 |
| 2024-03-18 | 2.000 | 2.100 | 2.000 | 2.000 | 2.000 | 14,692 |
| 2024-03-15 | 2.000 | 2.040 | 2.000 | 2.040 | 2.040 | 3,450 |
| 2024-03-14 | 2.000 | 2.060 | 2.000 | 2.060 | 2.060 | 5,463 |
| 2024-03-13 | 2.040 | 2.060 | 1.990 | 2.060 | 2.060 | 1,727 |
| 2024-03-12 | 1.995 | 2.060 | 1.965 | 2.060 | 2.060 | 2,215 |
| 2024-03-11 | 1.990 | 2.000 | 1.965 | 2.000 | 2.000 | 320 |
| 2024-03-08 | 2.000 | 2.030 | 2.000 | 2.000 | 2.000 | 536 |
| 2024-03-07 | 1.980 | 2.070 | 1.920 | 2.060 | 2.060 | 13,758 |
| 2024-03-06 | 2.100 | 2.100 | 1.950 | 1.985 | 1.985 | 10,896 |
| 2024-03-05 | 2.030 | 2.090 | 2.030 | 2.090 | 2.090 | 2,575 |
| 2024-03-04 | 2.100 | 2.100 | 2.040 | 2.040 | 2.040 | 5,005 |
| 2024-03-01 | 2.100 | 2.100 | 2.040 | 2.040 | 2.040 | 1,036 |
| 2024-02-29 | 2.090 | 2.100 | 2.050 | 2.100 | 2.100 | 3,300 |
| 2024-02-28 | 2.020 | 2.090 | 2.000 | 2.090 | 2.090 | 5,044 |
| 2024-02-27 | 2.020 | 2.100 | 2.020 | 2.100 | 2.100 | 1,530 |
| 2024-02-26 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 70 |
| 2024-02-23 | 2.100 | 2.120 | 2.100 | 2.100 | 2.100 | 21,567 |
| 2024-02-22 | 2.020 | 2.100 | 2.000 | 2.100 | 2.100 | 627 |
| 2024-02-21 | 2.010 | 2.060 | 2.000 | 2.060 | 2.060 | 2,988 |
| 2024-02-20 | 2.060 | 2.060 | 2.000 | 2.000 | 2.000 | 7,213 |
| 2024-02-19 | 2.120 | 2.130 | 2.080 | 2.080 | 2.080 | 7,399 |
| 2024-02-16 | 2.030 | 2.270 | 2.000 | 2.200 | 2.200 | 29,008 |
| 2024-02-15 | 2.070 | 2.080 | 2.030 | 2.030 | 2.030 | 1,951 |
| 2024-02-14 | 2.080 | 2.090 | 2.030 | 2.070 | 2.070 | 2,270 |
| 2024-02-13 | 2.050 | 2.100 | 2.050 | 2.100 | 2.100 | 10,025 |
| 2024-02-12 | 1.900 | 2.090 | 1.900 | 2.050 | 2.050 | 41,292 |
| 2024-02-09 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 2,365 |
| 2024-02-08 | 1.805 | 1.900 | 1.780 | 1.900 | 1.900 | 21,675 |
| 2024-02-07 | 1.885 | 1.935 | 1.850 | 1.935 | 1.935 | 1,193 |
| 2024-02-06 | 1.925 | 1.980 | 1.860 | 1.885 | 1.885 | 6,394 |
| 2024-02-05 | 1.995 | 2.000 | 1.920 | 1.950 | 1.950 | 5,009 |
| 2024-02-02 | 1.990 | 2.000 | 1.940 | 1.990 | 1.990 | 5,724 |
| 2024-02-01 | 1.985 | 1.985 | 1.980 | 1.980 | 1.980 | 52 |
| 2024-01-31 | 1.985 | 1.985 | 1.940 | 1.940 | 1.940 | 56 |
| 2024-01-30 | 1.990 | 1.995 | 1.930 | 1.990 | 1.990 | 5,638 |
| 2024-01-29 | 1.965 | 1.990 | 1.915 | 1.915 | 1.915 | 7,320 |
| 2024-01-26 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 200 |
| 2024-01-25 | 1.840 | 1.980 | 1.840 | 1.970 | 1.970 | 4,221 |
| 2024-01-24 | 1.880 | 1.900 | 1.820 | 1.900 | 1.900 | 9,954 |
| 2024-01-23 | 2.040 | 2.060 | 1.780 | 1.960 | 1.960 | 49,006 |
| 2024-01-22 | 2.000 | 2.040 | 1.980 | 2.040 | 2.040 | 9,079 |
| 2024-01-19 | 2.130 | 2.180 | 1.900 | 1.990 | 1.990 | 39,267 |
| 2024-01-18 | 2.130 | 2.200 | 2.130 | 2.130 | 2.130 | 2,582 |
| 2024-01-17 | 2.130 | 2.180 | 2.130 | 2.130 | 2.130 | 2,684 |
| 2024-01-16 | 2.180 | 2.190 | 2.180 | 2.190 | 2.190 | 1,747 |
| 2024-01-15 | 2.180 | 2.230 | 2.100 | 2.190 | 2.190 | 5,005 |
| 2024-01-12 | 2.060 | 2.260 | 2.060 | 2.240 | 2.240 | 19,648 |
| 2024-01-11 | 2.110 | 2.140 | 2.090 | 2.140 | 2.140 | 3,182 |
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.