QubicGames historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	1.480	1.495	1.340	1.440	1.440	24,019
2022-04-22	1.510	1.565	1.480	1.500	1.500	4,935
2022-04-21	1.550	1.565	1.510	1.565	1.565	1,392
2022-04-20	1.570	1.570	1.480	1.560	1.560	3,105
2022-04-14	1.500	1.575	1.500	1.575	1.575	1,675
2022-04-13	1.530	1.590	1.530	1.590	1.590	1,517
2022-04-12	1.598	1.598	1.520	1.596	1.596	5,050
2022-04-11	1.610	1.660	1.508	1.598	1.598	8,495
2022-04-08	1.630	1.660	1.550	1.660	1.660	9,854
2022-04-07	1.520	1.640	1.500	1.640	1.640	7,821
2022-04-06	1.522	1.660	1.450	1.532	1.532	35,583
2022-04-05	1.586	1.598	1.522	1.550	1.550	4,709
2022-04-04	1.554	1.638	1.550	1.550	1.550	5,659
2022-04-01	1.514	1.648	1.514	1.648	1.648	2,724
2022-03-31	1.710	1.710	1.550	1.650	1.650	8,261
2022-03-30	1.650	1.710	1.580	1.660	1.660	3,346
2022-03-29	1.600	1.620	1.582	1.582	1.582	3,554
2022-03-28	1.580	1.600	1.550	1.600	1.600	2,235
2022-03-25	1.624	1.624	1.624	1.624	1.624	391
2022-03-24	1.590	1.690	1.590	1.690	1.690	5,904
2022-03-23	1.550	1.700	1.550	1.650	1.650	10,368
2022-03-22	1.480	1.700	1.406	1.600	1.600	13,487
2022-03-21	1.550	1.736	1.500	1.550	1.550	15,904
2022-03-18	1.550	1.550	1.500	1.540	1.540	1,252
2022-03-17	1.500	1.540	1.480	1.540	1.540	2,308
2022-03-16	1.530	1.540	1.530	1.540	1.540	1,499
2022-03-15	1.450	1.540	1.450	1.540	1.540	1,101
2022-03-14	1.460	1.500	1.450	1.500	1.500	2,000
2022-03-11	1.498	1.530	1.470	1.470	1.470	13,172
2022-03-10	1.460	1.550	1.450	1.550	1.550	4,355
2022-03-09	1.460	1.498	1.460	1.460	1.460	12,234
2022-03-08	1.470	1.498	1.360	1.498	1.498	3,539
2022-03-07	1.498	1.498	1.260	1.470	1.470	14,755
2022-03-04	1.440	1.496	1.270	1.496	1.496	13,203
2022-03-03	1.450	1.450	1.220	1.430	1.430	19,013
2022-03-02	1.400	1.540	1.400	1.400	1.400	30,684
2022-03-01	1.582	1.582	1.470	1.550	1.550	12,026
2022-02-28	1.584	1.584	1.460	1.582	1.582	7,033
2022-02-25	1.560	1.566	1.310	1.556	1.556	19,532
2022-02-24	1.600	1.700	1.300	1.500	1.500	77,983
2022-02-23	1.670	1.774	1.670	1.774	1.774	5,184
2022-02-22	1.620	1.740	1.620	1.740	1.740	6,621
2022-02-21	1.672	1.758	1.614	1.708	1.708	12,913
2022-02-18	1.800	1.800	1.720	1.750	1.750	20,236
2022-02-17	1.800	1.810	1.770	1.810	1.810	2,020
2022-02-16	1.880	1.880	1.810	1.810	1.810	7,750
2022-02-15	1.850	1.850	1.730	1.800	1.800	19,978
2022-02-14	1.818	1.900	1.740	1.800	1.800	30,334
2022-02-11	1.826	1.938	1.822	1.938	1.938	4,394
2022-02-10	1.936	1.944	1.888	1.944	1.944	1,520
2022-02-09	1.950	1.968	1.810	1.968	1.968	12,988
2022-02-08	1.870	1.930	1.830	1.890	1.890	6,740
2022-02-07	1.960	1.960	1.840	1.870	1.870	6,918
2022-02-04	1.970	1.970	1.880	1.960	1.960	4,390
2022-02-03	1.960	1.960	1.950	1.950	1.950	598
2022-02-02	1.950	1.970	1.880	1.970	1.970	6,231
2022-02-01	1.940	2.000	1.890	1.940	1.940	9,200
2022-01-31	2.120	2.120	1.850	1.940	1.940	17,097
2022-01-28	1.910	1.970	1.910	1.970	1.970	1,037
2022-01-27	1.850	1.980	1.850	1.980	1.980	9,773

← NewerPage 19 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.