QubicGames historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 1.520 | 1.545 | 1.520 | 1.525 | 1.525 | 849 |
| 2024-10-03 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 100 |
| 2024-10-02 | 1.515 | 1.520 | 1.515 | 1.520 | 1.520 | 3,376 |
| 2024-10-01 | 1.580 | 1.580 | 1.520 | 1.520 | 1.520 | 2,491 |
| 2024-09-30 | 1.575 | 1.585 | 1.575 | 1.585 | 1.585 | 2,106 |
| 2024-09-27 | 1.540 | 1.555 | 1.540 | 1.555 | 1.555 | 2,405 |
| 2024-09-26 | 1.505 | 1.505 | 1.505 | 1.505 | 1.505 | 100 |
| 2024-09-25 | 1.500 | 1.505 | 1.500 | 1.505 | 1.505 | 1,800 |
| 2024-09-24 | 1.520 | 1.520 | 1.500 | 1.505 | 1.505 | 3,180 |
| 2024-09-23 | 1.590 | 1.590 | 1.500 | 1.500 | 1.500 | 3,136 |
| 2024-09-20 | 1.590 | 1.600 | 1.565 | 1.600 | 1.600 | 2,550 |
| 2024-09-19 | 1.520 | 1.655 | 1.455 | 1.610 | 1.610 | 21,809 |
| 2024-09-18 | 1.635 | 1.635 | 1.440 | 1.440 | 1.440 | 4,128 |
| 2024-09-17 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 107 |
| 2024-09-16 | 1.615 | 1.680 | 1.610 | 1.680 | 1.680 | 1,425 |
| 2024-09-13 | 1.675 | 1.700 | 1.675 | 1.700 | 1.700 | 586 |
| 2024-09-12 | 1.590 | 1.700 | 1.590 | 1.675 | 1.675 | 14,405 |
| 2024-09-11 | 1.555 | 1.590 | 1.515 | 1.590 | 1.590 | 403 |
| 2024-09-10 | 1.600 | 1.600 | 1.555 | 1.565 | 1.565 | 8,461 |
| 2024-09-09 | 1.580 | 1.595 | 1.555 | 1.595 | 1.595 | 8,050 |
| 2024-09-06 | 1.590 | 1.600 | 1.540 | 1.590 | 1.590 | 1,302 |
| 2024-09-05 | 1.585 | 1.590 | 1.550 | 1.590 | 1.590 | 1,900 |
| 2024-09-04 | 1.570 | 1.585 | 1.505 | 1.585 | 1.585 | 7,000 |
| 2024-09-03 | 1.580 | 1.580 | 1.520 | 1.570 | 1.570 | 5,870 |
| 2024-09-02 | 1.585 | 1.595 | 1.585 | 1.595 | 1.595 | 1,893 |
| 2024-08-30 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 761 |
| 2024-08-29 | 1.555 | 1.560 | 1.550 | 1.550 | 1.550 | 1,577 |
| 2024-08-28 | 1.600 | 1.645 | 1.600 | 1.645 | 1.645 | 1,135 |
| 2024-08-27 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 185 |
| 2024-08-26 | 1.595 | 1.600 | 1.595 | 1.600 | 1.600 | 200 |
| 2024-08-23 | 1.545 | 1.545 | 1.545 | 1.545 | 1.545 | 1,000 |
| 2024-08-22 | 1.590 | 1.590 | 1.545 | 1.545 | 1.545 | 650 |
| 2024-08-21 | 1.630 | 1.630 | 1.530 | 1.545 | 1.545 | 4,012 |
| 2024-08-20 | 1.700 | 1.700 | 1.500 | 1.630 | 1.630 | 11,589 |
| 2024-08-19 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 3,500 |
| 2024-08-14 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 6,647 |
| 2024-08-13 | 1.690 | 1.700 | 1.680 | 1.680 | 1.680 | 1,113 |
| 2024-08-12 | 1.620 | 1.690 | 1.620 | 1.690 | 1.690 | 900 |
| 2024-08-09 | 1.625 | 1.680 | 1.600 | 1.680 | 1.680 | 1,914 |
| 2024-08-08 | 1.620 | 1.680 | 1.620 | 1.680 | 1.680 | 156 |
| 2024-08-07 | 1.675 | 1.680 | 1.615 | 1.615 | 1.615 | 1,111 |
| 2024-08-06 | 1.600 | 1.675 | 1.600 | 1.675 | 1.675 | 388 |
| 2024-08-05 | 1.665 | 1.690 | 1.600 | 1.690 | 1.690 | 6,823 |
| 2024-08-02 | 1.695 | 1.695 | 1.695 | 1.695 | 1.695 | 15 |
| 2024-08-01 | 1.700 | 1.700 | 1.670 | 1.700 | 1.700 | 4,912 |
| 2024-07-31 | 1.695 | 1.700 | 1.690 | 1.700 | 1.700 | 4,582 |
| 2024-07-29 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 339 |
| 2024-07-26 | 1.680 | 1.700 | 1.660 | 1.660 | 1.660 | 4,208 |
| 2024-07-25 | 1.745 | 1.745 | 1.700 | 1.700 | 1.700 | 6,315 |
| 2024-07-24 | 1.730 | 1.775 | 1.730 | 1.775 | 1.775 | 196 |
| 2024-07-23 | 1.815 | 1.815 | 1.725 | 1.730 | 1.730 | 7,106 |
| 2024-07-22 | 1.800 | 1.870 | 1.800 | 1.810 | 1.810 | 8,770 |
| 2024-07-19 | 1.815 | 1.815 | 1.800 | 1.800 | 1.800 | 2,202 |
| 2024-07-18 | 1.840 | 1.845 | 1.840 | 1.845 | 1.845 | 3,768 |
| 2024-07-17 | 1.810 | 1.845 | 1.810 | 1.845 | 1.845 | 2,712 |
| 2024-07-16 | 1.810 | 1.810 | 1.805 | 1.805 | 1.805 | 150 |
| 2024-07-15 | 1.845 | 1.845 | 1.845 | 1.845 | 1.845 | 2,700 |
| 2024-07-12 | 1.810 | 1.845 | 1.800 | 1.805 | 1.805 | 600 |
| 2024-07-11 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 11 |
| 2024-07-09 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 150 |
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.