Varsav Game Studios S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	0.510	0.542	0.510	0.528	0.528	32,789
2024-07-23	0.538	0.538	0.510	0.510	0.510	497
2024-07-22	0.540	0.540	0.510	0.510	0.510	330
2024-07-19	0.536	0.538	0.536	0.538	0.538	1,700
2024-07-18	0.518	0.540	0.518	0.540	0.540	1,289
2024-07-16	0.500	0.518	0.500	0.518	0.518	9,866
2024-07-15	0.504	0.504	0.500	0.502	0.502	23,184
2024-07-12	0.536	0.536	0.536	0.536	0.536	1
2024-07-11	0.520	0.546	0.516	0.540	0.540	1,779
2024-07-10	0.546	0.546	0.520	0.520	0.520	501
2024-07-09	0.512	0.548	0.491	0.548	0.548	12,250
2024-07-08	0.542	0.542	0.512	0.512	0.512	1,000
2024-07-05	0.554	0.558	0.554	0.558	0.558	530
2024-07-04	0.508	0.558	0.508	0.558	0.558	12,560
2024-07-03	0.495	0.514	0.495	0.508	0.508	16,037
2024-07-02	0.500	0.500	0.495	0.495	0.495	20,656
2024-07-01	0.510	0.510	0.497	0.500	0.500	10,130
2024-06-28	0.512	0.516	0.502	0.516	0.516	14,078
2024-06-27	0.530	0.530	0.530	0.530	0.530	30
2024-06-26	0.534	0.538	0.506	0.530	0.530	30,872
2024-06-25	0.548	0.550	0.536	0.536	0.536	14,620
2024-06-24	0.536	0.550	0.520	0.550	0.550	12,693
2024-06-21	0.556	0.560	0.556	0.560	0.560	3,000
2024-06-19	0.552	0.560	0.530	0.560	0.560	34,263
2024-06-18	0.540	0.570	0.528	0.550	0.550	19,079
2024-06-17	0.552	0.552	0.552	0.552	0.552	100
2024-06-14	0.540	0.556	0.532	0.556	0.556	1,201
2024-06-13	0.560	0.590	0.546	0.560	0.560	12,876
2024-06-12	0.564	0.580	0.554	0.554	0.554	2,660
2024-06-11	0.580	0.580	0.562	0.580	0.580	3,644
2024-06-10	0.580	0.580	0.580	0.580	0.580	1,050
2024-06-07	0.600	0.600	0.600	0.600	0.600	55
2024-06-06	0.562	0.608	0.562	0.606	0.606	54
2024-06-05	0.554	0.610	0.554	0.610	0.610	2,301
2024-06-04	0.560	0.600	0.560	0.600	0.600	222
2024-06-03	0.570	0.600	0.570	0.600	0.600	1,001
2024-05-31	0.554	0.554	0.552	0.552	0.552	715
2024-05-29	0.570	0.598	0.570	0.598	0.598	21,608
2024-05-28	0.590	0.598	0.590	0.598	0.598	470
2024-05-27	0.598	0.598	0.554	0.590	0.590	531
2024-05-23	0.580	0.598	0.552	0.598	0.598	4,841
2024-05-22	0.582	0.590	0.530	0.590	0.590	67,238
2024-05-17	0.584	0.610	0.576	0.604	0.604	9,127
2024-05-16	0.610	0.630	0.610	0.610	0.610	18,455
2024-05-15	0.598	0.610	0.578	0.610	0.610	5,179
2024-05-14	0.610	0.610	0.580	0.598	0.598	10,061
2024-05-13	0.616	0.616	0.616	0.616	0.616	100
2024-05-10	0.600	0.600	0.600	0.600	0.600	200
2024-05-09	0.602	0.618	0.600	0.618	0.618	7,824
2024-05-08	0.588	0.606	0.584	0.602	0.602	93,840
2024-05-07	0.588	0.606	0.582	0.582	0.582	12,420
2024-05-06	0.586	0.610	0.580	0.600	0.600	15,793
2024-04-29	0.610	0.612	0.610	0.612	0.612	15,750
2024-04-26	0.612	0.612	0.612	0.612	0.612	25
2024-04-25	0.588	0.612	0.580	0.612	0.612	1,310
2024-04-18	0.598	0.618	0.598	0.618	0.618	920
2024-04-17	0.580	0.600	0.580	0.600	0.600	6,896
2024-04-16	0.584	0.600	0.582	0.600	0.600	1,161
2024-04-15	0.590	0.602	0.582	0.582	0.582	2,277
2024-04-12	0.590	0.616	0.590	0.590	0.590	12,456

← NewerPage 10 of 20 · 1,190 trading daysOlder →

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.