QubicGames historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-18	1.830	1.840	1.700	1.820	1.820	9,106
2023-07-17	1.845	1.845	1.730	1.830	1.830	1,710
2023-07-14	1.820	1.830	1.730	1.820	1.820	3,398
2023-07-13	1.795	1.840	1.795	1.840	1.840	5,225
2023-07-12	1.695	1.805	1.690	1.805	1.805	1,772
2023-07-11	1.760	1.825	1.760	1.785	1.785	590
2023-07-10	1.685	1.760	1.685	1.760	1.760	4,770
2023-07-07	1.720	1.740	1.680	1.740	1.740	1,312
2023-07-06	1.780	1.860	1.700	1.700	1.700	6,900
2023-07-05	1.965	1.965	1.700	1.785	1.785	12,117
2023-07-04	1.960	2.100	1.800	1.900	1.900	57,938
2023-07-03	1.545	1.980	1.545	1.880	1.880	53,929
2023-06-30	1.560	1.560	1.560	1.560	1.560	3,768
2023-06-29	1.495	1.550	1.495	1.550	1.550	1,293
2023-06-28	1.495	1.560	1.495	1.560	1.560	743
2023-06-27	1.500	1.560	1.495	1.560	1.560	1,649
2023-06-26	1.510	1.510	1.505	1.505	1.505	406
2023-06-23	1.510	1.545	1.510	1.545	1.545	960
2023-06-22	1.610	1.645	1.510	1.535	1.535	11,713
2023-06-21	1.510	1.640	1.510	1.625	1.625	8,162
2023-06-20	1.560	1.570	1.540	1.540	1.540	6,868
2023-06-19	1.645	1.645	1.560	1.560	1.560	1,514
2023-06-16	1.675	1.675	1.540	1.600	1.600	6,872
2023-06-15	1.590	1.720	1.590	1.640	1.640	16,383
2023-06-14	1.570	1.630	1.570	1.570	1.570	5,401
2023-06-13	1.515	1.590	1.515	1.590	1.590	16,744
2023-06-12	1.510	1.510	1.510	1.510	1.510	1,000
2023-06-09	1.495	1.510	1.450	1.510	1.510	1,615
2023-06-07	1.490	1.530	1.440	1.440	1.440	11,263
2023-06-06	1.425	1.490	1.425	1.490	1.490	4,095
2023-06-05	1.510	1.520	1.400	1.430	1.430	18,856
2023-06-02	1.520	1.520	1.430	1.510	1.510	5,238
2023-06-01	1.530	1.530	1.440	1.440	1.440	86
2023-05-31	1.550	1.560	1.420	1.480	1.480	3,325
2023-05-30	1.410	1.535	1.410	1.535	1.535	14,290
2023-05-29	1.420	1.435	1.420	1.420	1.420	4,876
2023-05-26	1.410	1.420	1.380	1.420	1.420	12,990
2023-05-25	1.370	1.405	1.335	1.405	1.405	1,360
2023-05-24	1.400	1.415	1.395	1.415	1.415	4,370
2023-05-23	1.380	1.400	1.335	1.400	1.400	4,335
2023-05-22	1.395	1.395	1.325	1.380	1.380	1,420
2023-05-19	1.395	1.400	1.315	1.325	1.325	2,839
2023-05-18	1.355	1.360	1.355	1.360	1.360	1,400
2023-05-17	1.385	1.385	1.290	1.365	1.365	3,517
2023-05-16	1.395	1.395	1.315	1.385	1.385	3,955
2023-05-15	1.380	1.395	1.310	1.395	1.395	5,776
2023-05-12	1.315	1.360	1.275	1.360	1.360	18,635
2023-05-11	1.350	1.470	1.340	1.350	1.350	50,517
2023-05-10	1.360	1.475	1.300	1.315	1.315	52,231
2023-05-09	1.490	1.490	1.450	1.490	1.490	1,920
2023-05-08	1.400	1.490	1.400	1.490	1.490	1,276
2023-05-05	1.400	1.480	1.400	1.480	1.480	1,307
2023-05-04	1.470	1.470	1.375	1.470	1.470	3,185
2023-05-02	1.500	1.500	1.375	1.490	1.490	3,598
2023-04-28	1.440	1.520	1.440	1.505	1.505	6,773
2023-04-27	1.440	1.440	1.420	1.420	1.420	519
2023-04-26	1.380	1.440	1.380	1.440	1.440	174
2023-04-25	1.355	1.440	1.355	1.395	1.395	5,051
2023-04-24	1.365	1.365	1.355	1.355	1.355	355
2023-04-21	1.310	1.370	1.250	1.370	1.370	12,829

← NewerPage 14 of 21 · 1,205 trading daysOlder →

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.