QubicGames historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	2.000	2.000	1.880	1.900	1.900	9,566
2022-01-25	1.920	1.990	1.812	1.980	1.980	4,162
2022-01-24	1.980	1.980	1.850	1.910	1.910	12,706
2022-01-21	2.040	2.110	2.000	2.065	2.065	7,015
2022-01-20	2.100	2.120	2.050	2.120	2.120	1,775
2022-01-19	2.150	2.150	2.050	2.130	2.130	2,150
2022-01-18	2.120	2.155	2.020	2.100	2.100	19,760
2022-01-17	2.160	2.160	2.120	2.160	2.160	925
2022-01-14	2.120	2.160	2.090	2.160	2.160	5,069
2022-01-13	2.105	2.155	2.100	2.155	2.155	6,351
2022-01-12	2.120	2.120	2.055	2.095	2.095	7,287
2022-01-11	2.150	2.150	2.090	2.120	2.120	791
2022-01-10	2.085	2.120	2.045	2.110	2.110	14,447
2022-01-07	2.055	2.090	2.030	2.090	2.090	5,993
2022-01-05	2.075	2.075	1.980	2.060	2.060	2,571
2022-01-04	2.020	2.160	1.970	2.040	2.040	40,221
2022-01-03	2.055	2.070	1.952	2.055	2.055	27,053
2021-12-30	1.988	2.060	1.870	2.045	2.045	10,963
2021-12-29	1.858	1.998	1.806	1.890	1.890	28,210
2021-12-28	1.840	1.866	1.790	1.802	1.802	66,029
2021-12-27	1.824	1.880	1.800	1.868	1.868	35,716
2021-12-23	1.840	1.900	1.810	1.900	1.900	51,506
2021-12-22	1.842	1.890	1.802	1.840	1.840	24,217
2021-12-21	1.818	1.910	1.818	1.850	1.850	45,266
2021-12-20	1.900	1.948	1.840	1.880	1.880	16,022
2021-12-17	1.854	2.000	1.850	1.940	1.940	65,047
2021-12-16	1.880	1.948	1.880	1.900	1.900	18,474
2021-12-15	1.850	1.920	1.790	1.910	1.910	79,519
2021-12-14	1.900	1.990	1.820	1.950	1.950	94,266
2021-12-13	2.030	2.090	1.970	2.000	2.000	34,070
2021-12-10	2.010	2.150	2.010	2.100	2.100	10,277
2021-12-09	2.060	2.065	2.020	2.065	2.065	7,312
2021-12-08	2.080	2.095	2.010	2.060	2.060	43,532
2021-12-07	2.110	2.125	2.080	2.120	2.120	6,239
2021-12-06	2.190	2.190	2.070	2.100	2.100	12,812
2021-12-03	2.200	2.200	2.160	2.160	2.160	532
2021-12-02	2.250	2.250	2.150	2.200	2.200	16,768
2021-12-01	2.250	2.320	2.160	2.315	2.315	13,963
2021-11-30	2.200	2.360	2.150	2.350	2.350	22,364
2021-11-29	2.200	2.345	2.200	2.340	2.340	9,176
2021-11-26	2.275	2.275	2.170	2.270	2.270	25,666
2021-11-25	2.330	2.345	2.275	2.290	2.290	6,462
2021-11-24	2.150	2.340	2.150	2.275	2.275	60,614
2021-11-23	2.335	2.340	2.050	2.210	2.210	100,165
2021-11-22	2.350	2.440	2.335	2.335	2.335	14,031
2021-11-19	2.400	2.450	2.400	2.450	2.450	900
2021-11-18	2.440	2.450	2.350	2.410	2.410	29,384
2021-11-17	2.455	2.540	2.440	2.445	2.445	4,852
2021-11-16	2.525	2.560	2.460	2.470	2.470	11,968
2021-11-15	2.660	2.660	2.550	2.550	2.550	3,887
2021-11-12	2.585	2.660	2.520	2.660	2.660	9,606
2021-11-10	2.530	2.600	2.520	2.585	2.585	2,771
2021-11-09	2.600	2.600	2.510	2.590	2.590	5,722
2021-11-08	2.500	2.580	2.500	2.580	2.580	3,291
2021-11-05	2.455	2.620	2.435	2.620	2.620	10,256
2021-11-04	2.440	2.510	2.440	2.455	2.455	2,803
2021-11-03	2.535	2.535	2.440	2.495	2.495	4,952
2021-11-02	2.575	2.590	2.440	2.450	2.450	4,779
2021-10-29	2.530	2.575	2.460	2.575	2.575	8,849
2021-10-28	2.485	2.585	2.480	2.530	2.530	12,920

← NewerPage 20 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.