QubicGames historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 1.105 | 1.105 | 0.970 | 1.065 | 1.065 | 11,819 |
| 2025-04-04 | 1.100 | 1.160 | 1.030 | 1.110 | 1.110 | 11,429 |
| 2025-04-03 | 1.140 | 1.140 | 1.080 | 1.080 | 1.080 | 19,329 |
| 2025-04-02 | 1.140 | 1.140 | 1.135 | 1.140 | 1.140 | 3,287 |
| 2025-03-31 | 1.140 | 1.185 | 1.120 | 1.185 | 1.185 | 3,009 |
| 2025-03-28 | 1.130 | 1.190 | 1.120 | 1.190 | 1.190 | 1,384 |
| 2025-03-27 | 1.195 | 1.195 | 1.150 | 1.195 | 1.195 | 2,023 |
| 2025-03-26 | 1.200 | 1.200 | 1.130 | 1.195 | 1.195 | 6,646 |
| 2025-03-25 | 1.260 | 1.260 | 1.110 | 1.200 | 1.200 | 12,226 |
| 2025-03-24 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 73 |
| 2025-03-21 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 618 |
| 2025-03-20 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 288 |
| 2025-03-19 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 778 |
| 2025-03-18 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 1,310 |
| 2025-03-17 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 268 |
| 2025-03-14 | 1.265 | 1.300 | 1.265 | 1.300 | 1.300 | 288 |
| 2025-03-13 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 18 |
| 2025-03-12 | 1.300 | 1.310 | 1.260 | 1.300 | 1.300 | 7,066 |
| 2025-03-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,820 |
| 2025-03-10 | 1.345 | 1.350 | 1.345 | 1.350 | 1.350 | 1,032 |
| 2025-03-07 | 1.325 | 1.330 | 1.325 | 1.330 | 1.330 | 2,120 |
| 2025-03-05 | 1.310 | 1.345 | 1.200 | 1.330 | 1.330 | 28,492 |
| 2025-03-04 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 28 |
| 2025-03-03 | 1.335 | 1.395 | 1.335 | 1.395 | 1.395 | 800 |
| 2025-02-28 | 1.310 | 1.400 | 1.300 | 1.400 | 1.400 | 4,700 |
| 2025-02-27 | 1.400 | 1.400 | 1.310 | 1.310 | 1.310 | 824 |
| 2025-02-26 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 10,567 |
| 2025-02-25 | 1.410 | 1.410 | 1.310 | 1.400 | 1.400 | 6,043 |
| 2025-02-24 | 1.400 | 1.460 | 1.400 | 1.460 | 1.460 | 4,670 |
| 2025-02-21 | 1.400 | 1.470 | 1.400 | 1.470 | 1.470 | 3,086 |
| 2025-02-20 | 1.355 | 1.440 | 1.355 | 1.420 | 1.420 | 7,361 |
| 2025-02-19 | 1.400 | 1.400 | 1.310 | 1.355 | 1.355 | 6,235 |
| 2025-02-18 | 1.265 | 1.400 | 1.265 | 1.400 | 1.400 | 16,716 |
| 2025-02-17 | 1.255 | 1.275 | 1.255 | 1.275 | 1.275 | 15,406 |
| 2025-02-14 | 1.195 | 1.260 | 1.195 | 1.230 | 1.230 | 9,031 |
| 2025-02-13 | 1.235 | 1.240 | 1.150 | 1.235 | 1.235 | 10,577 |
| 2025-02-12 | 1.155 | 1.240 | 1.150 | 1.240 | 1.240 | 3,255 |
| 2025-02-11 | 1.180 | 1.200 | 1.145 | 1.200 | 1.200 | 18,841 |
| 2025-02-10 | 1.145 | 1.180 | 1.145 | 1.180 | 1.180 | 4,104 |
| 2025-02-07 | 1.140 | 1.185 | 1.100 | 1.185 | 1.185 | 6,119 |
| 2025-02-06 | 1.145 | 1.185 | 1.130 | 1.185 | 1.185 | 6,200 |
| 2025-02-05 | 1.140 | 1.190 | 1.140 | 1.190 | 1.190 | 2,619 |
| 2025-02-04 | 1.160 | 1.160 | 1.145 | 1.145 | 1.145 | 1,609 |
| 2025-02-03 | 1.170 | 1.195 | 1.140 | 1.195 | 1.195 | 621 |
| 2025-01-31 | 1.175 | 1.195 | 1.140 | 1.195 | 1.195 | 1,594 |
| 2025-01-30 | 1.190 | 1.195 | 1.140 | 1.180 | 1.180 | 4,107 |
| 2025-01-29 | 1.140 | 1.190 | 1.135 | 1.190 | 1.190 | 6,174 |
| 2025-01-28 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 8,982 |
| 2025-01-27 | 1.190 | 1.195 | 1.135 | 1.140 | 1.140 | 3,006 |
| 2025-01-24 | 1.195 | 1.195 | 1.130 | 1.140 | 1.140 | 2,759 |
| 2025-01-23 | 1.185 | 1.190 | 1.135 | 1.140 | 1.140 | 11,231 |
| 2025-01-22 | 1.185 | 1.190 | 1.135 | 1.185 | 1.185 | 6,709 |
| 2025-01-21 | 1.195 | 1.195 | 1.135 | 1.135 | 1.135 | 4,267 |
| 2025-01-20 | 1.200 | 1.200 | 1.135 | 1.135 | 1.135 | 4,000 |
| 2025-01-17 | 1.150 | 1.200 | 1.135 | 1.200 | 1.200 | 2,880 |
| 2025-01-16 | 1.200 | 1.200 | 1.195 | 1.200 | 1.200 | 2,889 |
| 2025-01-15 | 1.185 | 1.200 | 1.145 | 1.200 | 1.200 | 4,843 |
| 2025-01-14 | 1.150 | 1.185 | 1.135 | 1.185 | 1.185 | 5,678 |
| 2025-01-13 | 1.190 | 1.190 | 1.150 | 1.190 | 1.190 | 2,031 |
| 2025-01-10 | 1.150 | 1.195 | 1.150 | 1.195 | 1.195 | 101 |
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.