QubicGames historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 1.555 | 1.635 | 1.520 | 1.635 | 1.635 | 2,030 |
| 2023-01-19 | 1.505 | 1.540 | 1.505 | 1.540 | 1.540 | 1,020 |
| 2023-01-18 | 1.485 | 1.580 | 1.485 | 1.580 | 1.580 | 14,938 |
| 2023-01-17 | 1.540 | 1.545 | 1.490 | 1.525 | 1.525 | 6,726 |
| 2023-01-16 | 1.500 | 1.500 | 1.440 | 1.500 | 1.500 | 8,710 |
| 2023-01-13 | 1.580 | 1.580 | 1.485 | 1.535 | 1.535 | 3,144 |
| 2023-01-12 | 1.545 | 1.545 | 1.435 | 1.545 | 1.545 | 8,812 |
| 2023-01-11 | 1.555 | 1.555 | 1.495 | 1.545 | 1.545 | 5,828 |
| 2023-01-10 | 1.555 | 1.555 | 1.495 | 1.495 | 1.495 | 2,999 |
| 2023-01-09 | 1.485 | 1.580 | 1.485 | 1.580 | 1.580 | 17,565 |
| 2023-01-05 | 1.435 | 1.485 | 1.425 | 1.485 | 1.485 | 3,552 |
| 2023-01-04 | 1.470 | 1.475 | 1.435 | 1.435 | 1.435 | 3,953 |
| 2023-01-03 | 1.475 | 1.540 | 1.470 | 1.500 | 1.500 | 6,720 |
| 2023-01-02 | 1.450 | 1.450 | 1.355 | 1.450 | 1.450 | 897 |
| 2022-12-30 | 1.450 | 1.495 | 1.450 | 1.495 | 1.495 | 1,449 |
| 2022-12-29 | 1.470 | 1.480 | 1.440 | 1.455 | 1.455 | 12,423 |
| 2022-12-28 | 1.515 | 1.535 | 1.400 | 1.440 | 1.440 | 68,025 |
| 2022-12-27 | 1.555 | 1.600 | 1.520 | 1.550 | 1.550 | 8,747 |
| 2022-12-23 | 1.605 | 1.605 | 1.550 | 1.590 | 1.590 | 18,777 |
| 2022-12-22 | 1.620 | 1.625 | 1.565 | 1.625 | 1.625 | 7,603 |
| 2022-12-21 | 1.635 | 1.640 | 1.585 | 1.625 | 1.625 | 5,738 |
| 2022-12-20 | 1.680 | 1.680 | 1.630 | 1.680 | 1.680 | 1,116 |
| 2022-12-19 | 1.690 | 1.690 | 1.615 | 1.685 | 1.685 | 116 |
| 2022-12-16 | 1.660 | 1.720 | 1.640 | 1.720 | 1.720 | 7,130 |
| 2022-12-15 | 1.780 | 1.780 | 1.700 | 1.740 | 1.740 | 5,083 |
| 2022-12-14 | 1.600 | 1.760 | 1.595 | 1.695 | 1.695 | 66,043 |
| 2022-12-13 | 1.620 | 1.620 | 1.580 | 1.580 | 1.580 | 7,965 |
| 2022-12-12 | 1.625 | 1.640 | 1.620 | 1.640 | 1.640 | 1,199 |
| 2022-12-09 | 1.630 | 1.645 | 1.625 | 1.645 | 1.645 | 7,363 |
| 2022-12-08 | 1.650 | 1.675 | 1.640 | 1.675 | 1.675 | 1,700 |
| 2022-12-07 | 1.650 | 1.665 | 1.650 | 1.665 | 1.665 | 534 |
| 2022-12-06 | 1.645 | 1.685 | 1.635 | 1.685 | 1.685 | 46,956 |
| 2022-12-05 | 1.630 | 1.715 | 1.620 | 1.715 | 1.715 | 8,785 |
| 2022-12-02 | 1.730 | 1.730 | 1.660 | 1.720 | 1.720 | 1,021 |
| 2022-12-01 | 1.650 | 1.730 | 1.650 | 1.680 | 1.680 | 24,272 |
| 2022-11-30 | 1.630 | 1.655 | 1.610 | 1.655 | 1.655 | 1,418 |
| 2022-11-29 | 1.635 | 1.690 | 1.625 | 1.690 | 1.690 | 5,161 |
| 2022-11-28 | 1.690 | 1.700 | 1.690 | 1.700 | 1.700 | 3,177 |
| 2022-11-25 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 327 |
| 2022-11-24 | 1.645 | 1.690 | 1.635 | 1.690 | 1.690 | 3,767 |
| 2022-11-23 | 1.700 | 1.700 | 1.630 | 1.695 | 1.695 | 823 |
| 2022-11-22 | 1.680 | 1.680 | 1.645 | 1.645 | 1.645 | 2,860 |
| 2022-11-21 | 1.700 | 1.730 | 1.655 | 1.720 | 1.720 | 2,550 |
| 2022-11-18 | 1.655 | 1.770 | 1.655 | 1.770 | 1.770 | 1,780 |
| 2022-11-17 | 1.750 | 1.750 | 1.660 | 1.740 | 1.740 | 707 |
| 2022-11-16 | 1.705 | 1.770 | 1.700 | 1.750 | 1.750 | 4,963 |
| 2022-11-15 | 1.750 | 1.770 | 1.670 | 1.750 | 1.750 | 9,894 |
| 2022-11-14 | 1.825 | 1.840 | 1.760 | 1.840 | 1.840 | 4,995 |
| 2022-11-10 | 1.860 | 1.860 | 1.750 | 1.825 | 1.825 | 8,953 |
| 2022-11-09 | 1.730 | 1.860 | 1.725 | 1.860 | 1.860 | 2,200 |
| 2022-11-08 | 1.865 | 1.865 | 1.800 | 1.800 | 1.800 | 1,510 |
| 2022-11-07 | 1.795 | 1.870 | 1.795 | 1.870 | 1.870 | 12,489 |
| 2022-11-04 | 1.705 | 1.795 | 1.705 | 1.795 | 1.795 | 6,274 |
| 2022-11-03 | 1.840 | 1.840 | 1.760 | 1.780 | 1.780 | 3,871 |
| 2022-11-02 | 1.780 | 1.900 | 1.575 | 1.850 | 1.850 | 25,172 |
| 2022-10-31 | 1.700 | 1.830 | 1.700 | 1.830 | 1.830 | 15 |
| 2022-10-28 | 1.830 | 1.830 | 1.660 | 1.780 | 1.780 | 401 |
| 2022-10-27 | 1.750 | 1.770 | 1.700 | 1.770 | 1.770 | 4,962 |
| 2022-10-26 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 50 |
| 2022-10-25 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 2,066 |
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.