QubicGames historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | 1.065 | 1.065 | 1.015 | 1.015 | 1.015 | 2,159 |
| 2025-07-08 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 400 |
| 2025-07-04 | 1.010 | 1.050 | 1.000 | 1.050 | 1.050 | 2,866 |
| 2025-07-03 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 200 |
| 2025-07-02 | 1.010 | 1.050 | 1.010 | 1.020 | 1.020 | 3,301 |
| 2025-07-01 | 1.020 | 1.070 | 0.980 | 0.980 | 0.980 | 3,960 |
| 2025-06-30 | 1.000 | 1.020 | 0.980 | 1.020 | 1.020 | 23,131 |
| 2025-06-27 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 1,638 |
| 2025-06-26 | 1.000 | 1.040 | 0.990 | 1.040 | 1.040 | 1,801 |
| 2025-06-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,695 |
| 2025-06-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 4,529 |
| 2025-06-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,015 |
| 2025-06-20 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 46 |
| 2025-06-18 | 0.964 | 1.010 | 0.960 | 1.000 | 1.000 | 3,109 |
| 2025-06-17 | 0.956 | 1.020 | 0.956 | 1.020 | 1.020 | 1,628 |
| 2025-06-16 | 0.940 | 1.000 | 0.940 | 1.000 | 1.000 | 13,493 |
| 2025-06-13 | 0.950 | 0.950 | 0.912 | 0.940 | 0.940 | 5,657 |
| 2025-06-12 | 0.980 | 0.990 | 0.980 | 0.990 | 0.990 | 19 |
| 2025-06-11 | 0.980 | 0.990 | 0.920 | 0.980 | 0.980 | 4,803 |
| 2025-06-10 | 0.994 | 0.996 | 0.956 | 0.992 | 0.992 | 1,296 |
| 2025-06-09 | 0.994 | 0.994 | 0.952 | 0.994 | 0.994 | 3,202 |
| 2025-06-06 | 0.994 | 0.994 | 0.994 | 0.994 | 0.994 | 50 |
| 2025-06-05 | 0.960 | 0.994 | 0.960 | 0.994 | 0.994 | 4,837 |
| 2025-06-04 | 0.960 | 0.990 | 0.950 | 0.990 | 0.990 | 1,151 |
| 2025-06-03 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 32 |
| 2025-06-02 | 0.950 | 0.980 | 0.950 | 0.980 | 0.980 | 2,555 |
| 2025-05-30 | 0.936 | 0.978 | 0.936 | 0.978 | 0.978 | 11,901 |
| 2025-05-29 | 0.960 | 0.960 | 0.934 | 0.948 | 0.948 | 6,582 |
| 2025-05-28 | 0.998 | 0.998 | 0.920 | 0.996 | 0.996 | 21,188 |
| 2025-05-27 | 1.000 | 1.000 | 0.990 | 0.998 | 0.998 | 11,721 |
| 2025-05-26 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 5,280 |
| 2025-05-23 | 1.030 | 1.035 | 1.000 | 1.000 | 1.000 | 17,913 |
| 2025-05-22 | 1.065 | 1.070 | 1.000 | 1.000 | 1.000 | 10,127 |
| 2025-05-21 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 1,016 |
| 2025-05-20 | 1.060 | 1.060 | 1.010 | 1.010 | 1.010 | 4,328 |
| 2025-05-19 | 1.080 | 1.080 | 1.000 | 1.045 | 1.045 | 9,732 |
| 2025-05-16 | 1.065 | 1.080 | 1.060 | 1.080 | 1.080 | 3,503 |
| 2025-05-14 | 1.030 | 1.070 | 1.030 | 1.070 | 1.070 | 570 |
| 2025-05-13 | 1.080 | 1.080 | 1.030 | 1.065 | 1.065 | 6,698 |
| 2025-05-12 | 1.080 | 1.085 | 1.035 | 1.080 | 1.080 | 3,200 |
| 2025-05-09 | 1.065 | 1.085 | 1.000 | 1.080 | 1.080 | 10,248 |
| 2025-05-08 | 1.030 | 1.050 | 1.000 | 1.050 | 1.050 | 9,302 |
| 2025-05-07 | 1.035 | 1.080 | 1.035 | 1.070 | 1.070 | 2,019 |
| 2025-05-06 | 1.030 | 1.050 | 1.025 | 1.050 | 1.050 | 1,004 |
| 2025-05-05 | 1.025 | 1.090 | 1.020 | 1.060 | 1.060 | 4,466 |
| 2025-05-02 | 1.025 | 1.090 | 1.005 | 1.090 | 1.090 | 5,055 |
| 2025-04-30 | 1.040 | 1.075 | 1.030 | 1.070 | 1.070 | 4,342 |
| 2025-04-29 | 1.040 | 1.080 | 1.040 | 1.080 | 1.080 | 2,901 |
| 2025-04-28 | 1.080 | 1.085 | 1.020 | 1.085 | 1.085 | 1,394 |
| 2025-04-25 | 1.070 | 1.100 | 1.000 | 1.090 | 1.090 | 7,288 |
| 2025-04-24 | 1.100 | 1.100 | 1.050 | 1.070 | 1.070 | 11,500 |
| 2025-04-23 | 1.100 | 1.100 | 1.040 | 1.100 | 1.100 | 7,498 |
| 2025-04-22 | 1.095 | 1.160 | 1.030 | 1.100 | 1.100 | 10,692 |
| 2025-04-17 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1,457 |
| 2025-04-16 | 1.085 | 1.090 | 1.085 | 1.090 | 1.090 | 1,022 |
| 2025-04-15 | 1.085 | 1.090 | 1.085 | 1.090 | 1.090 | 854 |
| 2025-04-14 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 1,500 |
| 2025-04-11 | 1.030 | 1.090 | 1.030 | 1.090 | 1.090 | 3,505 |
| 2025-04-10 | 1.035 | 1.090 | 1.030 | 1.030 | 1.030 | 7,890 |
| 2025-04-08 | 1.060 | 1.095 | 1.035 | 1.095 | 1.095 | 3,879 |
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.