QubicGames historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-20	1.360	1.365	1.320	1.365	1.365	461
2023-04-19	1.315	1.360	1.270	1.360	1.360	16,736
2023-04-18	1.440	1.465	1.280	1.370	1.370	14,342
2023-04-17	1.680	1.680	1.450	1.500	1.500	17,173
2023-04-14	1.260	1.750	1.260	1.670	1.670	93,815
2023-04-13	1.190	1.240	1.190	1.235	1.235	4,392
2023-04-12	1.145	1.195	1.135	1.160	1.160	3,235
2023-04-11	1.185	1.200	1.145	1.200	1.200	3,649
2023-04-06	1.165	1.190	1.145	1.190	1.190	3,809
2023-04-05	1.185	1.225	1.125	1.225	1.225	2,497
2023-04-04	1.235	1.250	1.160	1.250	1.250	3,237
2023-04-03	1.200	1.240	1.170	1.240	1.240	9,699
2023-03-31	1.255	1.255	1.255	1.255	1.255	10
2023-03-30	1.175	1.230	1.175	1.220	1.220	4,725
2023-03-29	1.155	1.215	1.155	1.215	1.215	4,475
2023-03-28	1.200	1.200	1.000	1.160	1.160	26,474
2023-03-27	1.240	1.260	1.195	1.220	1.220	14,037
2023-03-24	1.250	1.310	1.200	1.290	1.290	10,192
2023-03-23	1.300	1.325	1.200	1.325	1.325	8,360
2023-03-22	1.320	1.330	1.275	1.330	1.330	4,258
2023-03-21	1.310	1.350	1.285	1.320	1.320	8,803
2023-03-20	1.375	1.375	1.360	1.360	1.360	20
2023-03-17	1.340	1.375	1.330	1.330	1.330	30
2023-03-16	1.330	1.340	1.310	1.340	1.340	2,550
2023-03-15	1.335	1.335	1.310	1.310	1.310	1,717
2023-03-14	1.365	1.375	1.340	1.375	1.375	3,360
2023-03-13	1.350	1.390	1.335	1.370	1.370	6,973
2023-03-10	1.340	1.390	1.335	1.335	1.335	13,769
2023-03-09	1.380	1.390	1.340	1.345	1.345	15,001
2023-03-08	1.400	1.420	1.375	1.380	1.380	3,239
2023-03-07	1.420	1.440	1.395	1.420	1.420	7,406
2023-03-06	1.400	1.430	1.360	1.430	1.430	8,132
2023-03-03	1.400	1.450	1.400	1.450	1.450	1,029
2023-03-02	1.430	1.450	1.370	1.450	1.450	4,083
2023-03-01	1.400	1.445	1.350	1.445	1.445	7,962
2023-02-28	1.415	1.420	1.400	1.400	1.400	5,092
2023-02-27	1.420	1.420	1.415	1.420	1.420	1,268
2023-02-24	1.440	1.445	1.420	1.420	1.420	971
2023-02-23	1.375	1.450	1.375	1.415	1.415	11,042
2023-02-22	1.480	1.495	1.440	1.440	1.440	18,646
2023-02-21	1.530	1.545	1.500	1.500	1.500	21,003
2023-02-20	1.510	1.535	1.510	1.535	1.535	2,389
2023-02-17	1.550	1.550	1.535	1.535	1.535	510
2023-02-16	1.510	1.515	1.510	1.510	1.510	2,730
2023-02-15	1.600	1.600	1.505	1.595	1.595	8,363
2023-02-14	1.550	1.590	1.500	1.500	1.500	1,444
2023-02-13	1.520	1.600	1.520	1.590	1.590	11,735
2023-02-09	1.455	1.520	1.455	1.520	1.520	1,743
2023-02-08	1.450	1.500	1.450	1.500	1.500	1,720
2023-02-07	1.510	1.530	1.450	1.530	1.530	16,621
2023-02-06	1.500	1.510	1.500	1.510	1.510	1,011
2023-02-03	1.440	1.530	1.435	1.530	1.530	10,201
2023-02-02	1.435	1.510	1.435	1.510	1.510	1,045
2023-02-01	1.520	1.520	1.490	1.490	1.490	2,320
2023-01-31	1.400	1.525	1.400	1.525	1.525	12,102
2023-01-30	1.425	1.490	1.400	1.490	1.490	8,558
2023-01-27	1.480	1.540	1.430	1.505	1.505	2,444
2023-01-26	1.600	1.600	1.440	1.505	1.505	7,223
2023-01-24	1.585	1.585	1.585	1.585	1.585	947
2023-01-23	1.635	1.635	1.635	1.635	1.635	100

← NewerPage 15 of 21 · 1,209 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.