Varsav Game Studios S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-11	0.616	0.618	0.602	0.616	0.616	5,988
2024-04-10	0.600	0.620	0.584	0.584	0.584	866
2024-04-09	0.584	0.600	0.584	0.600	0.600	7,070
2024-04-08	0.592	0.622	0.590	0.590	0.590	9,625
2024-04-05	0.592	0.592	0.592	0.592	0.592	1,050
2024-04-04	0.622	0.622	0.590	0.620	0.620	6,019
2024-04-03	0.604	0.604	0.590	0.590	0.590	6,171
2024-04-02	0.628	0.628	0.628	0.628	0.628	1
2024-03-28	0.624	0.624	0.624	0.624	0.624	720
2024-03-27	0.600	0.624	0.600	0.624	0.624	1,120
2024-03-26	0.590	0.626	0.590	0.624	0.624	449
2024-03-25	0.610	0.616	0.600	0.616	0.616	8,653
2024-03-22	0.590	0.590	0.590	0.590	0.590	600
2024-03-21	0.590	0.590	0.590	0.590	0.590	12,514
2024-03-20	0.600	0.618	0.600	0.616	0.616	810
2024-03-19	0.600	0.620	0.590	0.590	0.590	16,644
2024-03-18	0.612	0.626	0.596	0.600	0.600	19,126
2024-03-15	0.640	0.640	0.620	0.620	0.620	3,113
2024-03-13	0.620	0.644	0.620	0.644	0.644	9,905
2024-03-12	0.634	0.636	0.612	0.636	0.636	3,572
2024-03-11	0.620	0.646	0.604	0.636	0.636	21,084
2024-03-08	0.644	0.644	0.606	0.630	0.630	21,173
2024-03-07	0.634	0.634	0.620	0.620	0.620	3,457
2024-03-06	0.636	0.650	0.636	0.650	0.650	10,244
2024-03-05	0.642	0.642	0.620	0.620	0.620	34,800
2024-03-04	0.650	0.650	0.642	0.642	0.642	8,466
2024-03-01	0.670	0.670	0.650	0.650	0.650	601
2024-02-29	0.686	0.686	0.652	0.652	0.652	1,125
2024-02-28	0.658	0.686	0.658	0.686	0.686	8,332
2024-02-27	0.670	0.670	0.652	0.652	0.652	2,515
2024-02-26	0.690	0.690	0.652	0.652	0.652	3,572
2024-02-23	0.662	0.692	0.660	0.692	0.692	7,679
2024-02-22	0.660	0.730	0.654	0.720	0.720	59,315
2024-02-21	0.708	0.708	0.666	0.696	0.696	19,001
2024-02-20	0.670	0.708	0.670	0.708	0.708	3,896
2024-02-19	0.666	0.700	0.666	0.700	0.700	1,701
2024-02-16	0.680	0.728	0.670	0.708	0.708	4,693
2024-02-15	0.720	0.720	0.690	0.690	0.690	1,850
2024-02-14	0.700	0.736	0.700	0.728	0.728	28,139
2024-02-13	0.698	0.720	0.662	0.690	0.690	13,776
2024-02-12	0.654	0.714	0.640	0.656	0.656	45,082
2024-02-09	0.630	0.654	0.622	0.654	0.654	18,801
2024-02-08	0.642	0.660	0.628	0.660	0.660	18,623
2024-02-07	0.632	0.678	0.632	0.660	0.660	11,143
2024-02-06	0.632	0.658	0.632	0.658	0.658	7,021
2024-02-05	0.626	0.658	0.620	0.658	0.658	15,391
2024-02-02	0.638	0.658	0.638	0.650	0.650	46,811
2024-02-01	0.632	0.632	0.620	0.630	0.630	5,401
2024-01-31	0.614	0.620	0.610	0.620	0.620	9,940
2024-01-30	0.626	0.646	0.612	0.646	0.646	4,200
2024-01-29	0.630	0.660	0.626	0.648	0.648	5,166
2024-01-26	0.670	0.670	0.630	0.630	0.630	6,006
2024-01-25	0.672	0.672	0.644	0.644	0.644	953
2024-01-24	0.642	0.676	0.630	0.640	0.640	14,534
2024-01-23	0.632	0.672	0.632	0.672	0.672	1,301
2024-01-22	0.674	0.680	0.640	0.672	0.672	20,275
2024-01-19	0.704	0.704	0.600	0.674	0.674	57,738
2024-01-18	0.696	0.724	0.696	0.696	0.696	12,713
2024-01-17	0.650	0.694	0.650	0.694	0.694	19,229
2024-01-16	0.654	0.690	0.654	0.686	0.686	12,952

← NewerPage 11 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.