QubicGames historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-07 | 1.200 | 1.200 | 1.110 | 1.180 | 1.180 | 19,405 |
| 2025-10-06 | 1.100 | 1.230 | 1.100 | 1.170 | 1.170 | 23,096 |
| 2025-10-03 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 15,531 |
| 2025-10-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 50 |
| 2025-10-01 | 1.055 | 1.100 | 1.055 | 1.100 | 1.100 | 2,112 |
| 2025-09-30 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 1,051 |
| 2025-09-29 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 148 |
| 2025-09-26 | 1.100 | 1.120 | 1.100 | 1.110 | 1.110 | 4,951 |
| 2025-09-25 | 1.100 | 1.115 | 1.055 | 1.100 | 1.100 | 7,318 |
| 2025-09-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 31 |
| 2025-09-23 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 13,852 |
| 2025-09-22 | 1.040 | 1.120 | 1.040 | 1.120 | 1.120 | 17,281 |
| 2025-09-19 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 1,437 |
| 2025-09-18 | 1.040 | 1.080 | 1.040 | 1.080 | 1.080 | 3,070 |
| 2025-09-17 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 36 |
| 2025-09-16 | 1.040 | 1.085 | 1.040 | 1.085 | 1.085 | 297 |
| 2025-09-15 | 1.085 | 1.085 | 1.040 | 1.085 | 1.085 | 1,531 |
| 2025-09-12 | 1.050 | 1.085 | 1.050 | 1.085 | 1.085 | 2,866 |
| 2025-09-11 | 1.050 | 1.070 | 1.050 | 1.060 | 1.060 | 5,004 |
| 2025-09-10 | 1.040 | 1.050 | 1.035 | 1.050 | 1.050 | 1,938 |
| 2025-09-09 | 1.080 | 1.080 | 1.045 | 1.045 | 1.045 | 1,650 |
| 2025-09-08 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 2,300 |
| 2025-09-05 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 1,400 |
| 2025-09-04 | 1.060 | 1.080 | 1.060 | 1.080 | 1.080 | 1,660 |
| 2025-09-03 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 4,676 |
| 2025-09-02 | 1.060 | 1.060 | 1.040 | 1.040 | 1.040 | 189 |
| 2025-08-29 | 1.080 | 1.085 | 1.040 | 1.080 | 1.080 | 2,622 |
| 2025-08-28 | 1.070 | 1.080 | 1.035 | 1.080 | 1.080 | 2,053 |
| 2025-08-27 | 1.040 | 1.080 | 1.035 | 1.080 | 1.080 | 7,071 |
| 2025-08-26 | 1.090 | 1.090 | 1.040 | 1.040 | 1.040 | 3,562 |
| 2025-08-25 | 1.095 | 1.095 | 1.045 | 1.090 | 1.090 | 5,272 |
| 2025-08-22 | 1.100 | 1.100 | 1.030 | 1.080 | 1.080 | 6,422 |
| 2025-08-21 | 1.130 | 1.150 | 1.100 | 1.100 | 1.100 | 6,543 |
| 2025-08-20 | 1.020 | 1.150 | 1.020 | 1.130 | 1.130 | 23,861 |
| 2025-08-19 | 1.070 | 1.090 | 1.070 | 1.090 | 1.090 | 6,260 |
| 2025-08-18 | 1.000 | 1.070 | 1.000 | 1.050 | 1.050 | 8,409 |
| 2025-08-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,150 |
| 2025-08-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,860 |
| 2025-08-12 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 2,870 |
| 2025-08-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 30 |
| 2025-08-07 | 0.974 | 0.998 | 0.950 | 0.998 | 0.998 | 9,617 |
| 2025-08-06 | 1.020 | 1.020 | 0.972 | 0.998 | 0.998 | 21,327 |
| 2025-08-05 | 1.050 | 1.085 | 1.050 | 1.080 | 1.080 | 2,007 |
| 2025-08-04 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 11 |
| 2025-08-01 | 0.990 | 1.150 | 0.990 | 1.090 | 1.090 | 9,410 |
| 2025-07-31 | 0.978 | 0.990 | 0.956 | 0.990 | 0.990 | 2,703 |
| 2025-07-30 | 0.976 | 0.978 | 0.976 | 0.978 | 0.978 | 2,659 |
| 2025-07-29 | 0.950 | 0.976 | 0.940 | 0.976 | 0.976 | 8,720 |
| 2025-07-28 | 0.972 | 0.978 | 0.972 | 0.978 | 0.978 | 3,276 |
| 2025-07-25 | 0.978 | 0.978 | 0.942 | 0.942 | 0.942 | 3,355 |
| 2025-07-24 | 1.095 | 1.095 | 0.876 | 0.972 | 0.972 | 46,169 |
| 2025-07-23 | 1.165 | 1.165 | 1.015 | 1.090 | 1.090 | 19,093 |
| 2025-07-22 | 1.190 | 1.190 | 1.100 | 1.170 | 1.170 | 7,958 |
| 2025-07-21 | 1.180 | 1.190 | 1.180 | 1.185 | 1.185 | 3,098 |
| 2025-07-18 | 1.120 | 1.180 | 1.120 | 1.160 | 1.160 | 7,266 |
| 2025-07-17 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 2,066 |
| 2025-07-15 | 1.100 | 1.160 | 1.100 | 1.160 | 1.160 | 1,420 |
| 2025-07-14 | 1.075 | 1.170 | 1.075 | 1.150 | 1.150 | 14,955 |
| 2025-07-11 | 1.060 | 1.075 | 1.060 | 1.075 | 1.075 | 5,951 |
| 2025-07-10 | 1.050 | 1.065 | 1.050 | 1.065 | 1.065 | 1,499 |
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.