QubicGames historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-09 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 56 |
| 2025-01-08 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 500 |
| 2025-01-07 | 1.175 | 1.200 | 1.135 | 1.195 | 1.195 | 3,869 |
| 2025-01-03 | 1.180 | 1.195 | 1.005 | 1.190 | 1.190 | 23,842 |
| 2025-01-02 | 1.395 | 1.395 | 1.165 | 1.190 | 1.190 | 72,259 |
| 2024-12-30 | 1.315 | 1.395 | 1.310 | 1.390 | 1.390 | 381 |
| 2024-12-27 | 1.395 | 1.400 | 1.395 | 1.400 | 1.400 | 125 |
| 2024-12-23 | 1.400 | 1.400 | 1.305 | 1.305 | 1.305 | 11,704 |
| 2024-12-20 | 1.475 | 1.500 | 1.400 | 1.455 | 1.455 | 8,300 |
| 2024-12-19 | 1.500 | 1.500 | 1.395 | 1.475 | 1.475 | 15,114 |
| 2024-12-18 | 1.450 | 1.500 | 1.385 | 1.500 | 1.500 | 2,805 |
| 2024-12-17 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,400 |
| 2024-12-16 | 1.505 | 1.505 | 1.500 | 1.500 | 1.500 | 100 |
| 2024-12-13 | 1.505 | 1.505 | 1.505 | 1.505 | 1.505 | 1,000 |
| 2024-12-12 | 1.530 | 1.555 | 1.500 | 1.555 | 1.555 | 1,311 |
| 2024-12-11 | 1.570 | 1.570 | 1.500 | 1.570 | 1.570 | 6,551 |
| 2024-12-10 | 1.530 | 1.550 | 1.500 | 1.500 | 1.500 | 9,451 |
| 2024-12-09 | 1.400 | 1.530 | 1.320 | 1.530 | 1.530 | 20,117 |
| 2024-12-06 | 1.305 | 1.400 | 1.305 | 1.400 | 1.400 | 7,876 |
| 2024-12-05 | 1.405 | 1.490 | 1.300 | 1.390 | 1.390 | 15,472 |
| 2024-12-04 | 1.420 | 1.495 | 1.420 | 1.490 | 1.490 | 3,078 |
| 2024-12-03 | 1.500 | 1.500 | 1.420 | 1.500 | 1.500 | 5,964 |
| 2024-12-02 | 1.470 | 1.500 | 1.450 | 1.500 | 1.500 | 5,078 |
| 2024-11-29 | 1.415 | 1.470 | 1.415 | 1.470 | 1.470 | 606 |
| 2024-11-28 | 1.415 | 1.530 | 1.415 | 1.500 | 1.500 | 9,285 |
| 2024-11-27 | 1.500 | 1.530 | 1.500 | 1.500 | 1.500 | 8,102 |
| 2024-11-26 | 1.500 | 1.500 | 1.415 | 1.480 | 1.480 | 10,047 |
| 2024-11-25 | 1.440 | 1.500 | 1.440 | 1.500 | 1.500 | 1,000 |
| 2024-11-22 | 1.440 | 1.500 | 1.420 | 1.500 | 1.500 | 3,478 |
| 2024-11-21 | 1.400 | 1.500 | 1.400 | 1.500 | 1.500 | 10,550 |
| 2024-11-20 | 1.445 | 1.445 | 1.440 | 1.440 | 1.440 | 1,247 |
| 2024-11-19 | 1.480 | 1.500 | 1.480 | 1.480 | 1.480 | 2,199 |
| 2024-11-18 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 2,624 |
| 2024-11-15 | 1.450 | 1.500 | 1.400 | 1.500 | 1.500 | 9,010 |
| 2024-11-14 | 1.460 | 1.500 | 1.455 | 1.500 | 1.500 | 2,331 |
| 2024-11-13 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 17 |
| 2024-11-12 | 1.540 | 1.540 | 1.500 | 1.500 | 1.500 | 3,716 |
| 2024-11-08 | 1.530 | 1.570 | 1.490 | 1.570 | 1.570 | 3,525 |
| 2024-11-07 | 1.500 | 1.580 | 1.480 | 1.550 | 1.550 | 2,850 |
| 2024-11-06 | 1.490 | 1.500 | 1.490 | 1.490 | 1.490 | 5,523 |
| 2024-11-05 | 1.505 | 1.505 | 1.440 | 1.460 | 1.460 | 4,014 |
| 2024-11-04 | 1.505 | 1.505 | 1.505 | 1.505 | 1.505 | 169 |
| 2024-10-31 | 1.505 | 1.575 | 1.505 | 1.510 | 1.510 | 1,255 |
| 2024-10-30 | 1.510 | 1.510 | 1.505 | 1.505 | 1.505 | 1,016 |
| 2024-10-29 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1,000 |
| 2024-10-28 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 905 |
| 2024-10-25 | 1.510 | 1.540 | 1.510 | 1.540 | 1.540 | 1,804 |
| 2024-10-24 | 1.540 | 1.540 | 1.510 | 1.510 | 1.510 | 929 |
| 2024-10-22 | 1.510 | 1.520 | 1.505 | 1.505 | 1.505 | 3,499 |
| 2024-10-21 | 1.520 | 1.580 | 1.520 | 1.520 | 1.520 | 2,275 |
| 2024-10-18 | 1.550 | 1.600 | 1.550 | 1.550 | 1.550 | 1,750 |
| 2024-10-17 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 288 |
| 2024-10-16 | 1.575 | 1.600 | 1.540 | 1.600 | 1.600 | 1,246 |
| 2024-10-15 | 1.595 | 1.630 | 1.540 | 1.540 | 1.540 | 4,600 |
| 2024-10-14 | 1.520 | 1.595 | 1.520 | 1.595 | 1.595 | 110 |
| 2024-10-11 | 1.565 | 1.570 | 1.520 | 1.520 | 1.520 | 1,285 |
| 2024-10-10 | 1.575 | 1.575 | 1.510 | 1.510 | 1.510 | 3,533 |
| 2024-10-09 | 1.510 | 1.575 | 1.505 | 1.575 | 1.575 | 1,140 |
| 2024-10-08 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 620 |
| 2024-10-07 | 1.525 | 1.575 | 1.500 | 1.510 | 1.510 | 18,815 |
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.