QubicGames historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	1.500	1.500	1.350	1.495	1.495	12,312
2022-07-26	1.330	1.580	1.330	1.505	1.505	54,704
2022-07-22	1.250	1.300	1.250	1.300	1.300	1,192
2022-07-21	1.250	1.300	1.240	1.300	1.300	6,537
2022-07-20	1.235	1.275	1.235	1.275	1.275	7,082
2022-07-19	1.350	1.360	1.135	1.360	1.360	16,761
2022-07-18	1.290	1.360	1.280	1.360	1.360	2,754
2022-07-15	1.260	1.360	1.235	1.360	1.360	6,667
2022-07-14	1.280	1.280	1.280	1.280	1.280	613
2022-07-13	1.300	1.350	1.280	1.280	1.280	5,122
2022-07-12	1.350	1.350	1.350	1.350	1.350	410
2022-07-11	1.250	1.350	1.250	1.350	1.350	2,079
2022-07-08	1.360	1.360	1.360	1.360	1.360	100
2022-07-07	1.270	1.270	1.270	1.270	1.270	50
2022-07-06	1.340	1.360	1.340	1.360	1.360	1,955
2022-07-05	1.300	1.300	1.300	1.300	1.300	2,360
2022-07-04	1.300	1.360	1.300	1.360	1.360	5,850
2022-06-29	1.270	1.330	1.270	1.330	1.330	1,410
2022-06-28	1.315	1.400	1.235	1.325	1.325	34,598
2022-06-27	1.320	1.375	1.285	1.375	1.375	8,058
2022-06-23	1.320	1.425	1.230	1.380	1.380	5,050
2022-06-22	1.305	1.400	1.300	1.400	1.400	15,517
2022-06-21	1.315	1.370	1.315	1.370	1.370	2,007
2022-06-20	1.455	1.460	1.330	1.370	1.370	18,194
2022-06-17	1.455	1.455	1.455	1.455	1.455	2,200
2022-06-15	1.445	1.445	1.445	1.445	1.445	110
2022-06-14	1.375	1.445	1.370	1.445	1.445	824
2022-06-13	1.400	1.455	1.370	1.455	1.455	5,766
2022-06-10	1.405	1.495	1.405	1.495	1.495	51
2022-06-09	1.400	1.500	1.400	1.500	1.500	1,000
2022-06-08	1.450	1.500	1.430	1.500	1.500	4,629
2022-06-07	1.465	1.520	1.460	1.520	1.520	1,239
2022-06-06	1.450	1.650	1.450	1.520	1.520	18,089
2022-06-03	1.400	1.620	1.370	1.450	1.450	30,971
2022-06-02	1.350	1.410	1.350	1.360	1.360	1,756
2022-06-01	1.410	1.410	1.400	1.400	1.400	1,202
2022-05-31	1.405	1.480	1.315	1.440	1.440	17,580
2022-05-30	1.410	1.495	1.315	1.480	1.480	14,626
2022-05-27	1.415	1.415	1.415	1.415	1.415	364
2022-05-26	1.390	1.390	1.305	1.305	1.305	3,767
2022-05-25	1.400	1.450	1.390	1.450	1.450	9,286
2022-05-24	1.430	1.620	1.410	1.410	1.410	5,792
2022-05-23	1.510	1.510	1.490	1.490	1.490	5,423
2022-05-20	1.420	1.500	1.400	1.500	1.500	3,297
2022-05-19	1.470	1.510	1.470	1.510	1.510	1,864
2022-05-18	1.480	1.480	1.480	1.480	1.480	60
2022-05-17	1.500	1.510	1.410	1.510	1.510	14,175
2022-05-16	1.565	1.565	1.480	1.560	1.560	6,391
2022-05-12	1.340	1.565	1.340	1.565	1.565	1,000
2022-05-11	1.400	1.480	1.380	1.480	1.480	11,412
2022-05-10	1.420	1.420	1.400	1.400	1.400	3,043
2022-05-09	1.370	1.410	1.330	1.410	1.410	4,353
2022-05-06	1.460	1.460	1.360	1.420	1.420	7,189
2022-05-05	1.450	1.460	1.400	1.450	1.450	1,942
2022-05-04	1.430	1.480	1.400	1.480	1.480	5,411
2022-05-02	1.400	1.480	1.380	1.480	1.480	3,464
2022-04-29	1.440	1.480	1.440	1.480	1.480	1,030
2022-04-28	1.440	1.440	1.440	1.440	1.440	1,125
2022-04-27	1.355	1.420	1.355	1.420	1.420	1,200
2022-04-26	1.430	1.440	1.400	1.400	1.400	2,926

← NewerPage 18 of 21 · 1,210 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.