Varsav Game Studios S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-12	0.656	0.656	0.656	0.656	0.656	168
2023-10-11	0.656	0.658	0.656	0.658	0.658	300
2023-10-10	0.636	0.656	0.636	0.656	0.656	4,450
2023-10-09	0.644	0.644	0.644	0.644	0.644	301
2023-10-06	0.640	0.646	0.632	0.642	0.642	9,921
2023-10-05	0.650	0.662	0.640	0.640	0.640	32,599
2023-10-04	0.646	0.664	0.646	0.664	0.664	229
2023-10-03	0.670	0.670	0.650	0.668	0.668	40,658
2023-10-02	0.680	0.688	0.670	0.670	0.670	4,819
2023-09-29	0.676	0.680	0.676	0.676	0.676	11,015
2023-09-28	0.670	0.682	0.650	0.652	0.652	27,546
2023-09-26	0.654	0.680	0.654	0.680	0.680	3,700
2023-09-25	0.660	0.680	0.652	0.680	0.680	6,564
2023-09-21	0.692	0.692	0.650	0.680	0.680	63,074
2023-09-20	0.682	0.692	0.678	0.678	0.678	15,498
2023-09-19	0.684	0.700	0.682	0.700	0.700	1,671
2023-09-18	0.700	0.710	0.688	0.700	0.700	5,316
2023-09-15	0.698	0.698	0.686	0.690	0.690	1,757
2023-09-14	0.708	0.708	0.678	0.700	0.700	7,832
2023-09-13	0.680	0.710	0.678	0.710	0.710	4,771
2023-09-12	0.678	0.700	0.678	0.700	0.700	1,470
2023-09-11	0.706	0.706	0.672	0.704	0.704	6,386
2023-09-08	0.690	0.714	0.676	0.700	0.700	3,180
2023-09-07	0.688	0.720	0.686	0.686	0.686	15,152
2023-09-06	0.736	0.738	0.688	0.722	0.722	16,165
2023-09-05	0.722	0.724	0.696	0.724	0.724	1,568
2023-09-04	0.712	0.724	0.692	0.724	0.724	5,050
2023-09-01	0.724	0.724	0.724	0.724	0.724	2,527
2023-08-31	0.712	0.728	0.712	0.712	0.712	9,430
2023-08-30	0.698	0.742	0.692	0.726	0.726	22,760
2023-08-29	0.698	0.734	0.682	0.698	0.698	15,554
2023-08-28	0.704	0.742	0.688	0.738	0.738	20,114
2023-08-25	0.720	0.734	0.700	0.730	0.730	25,326
2023-08-24	0.762	0.762	0.716	0.734	0.734	27,635
2023-08-23	0.798	0.798	0.756	0.768	0.768	13,352
2023-08-22	0.820	0.820	0.760	0.792	0.792	32,571
2023-08-21	0.800	0.890	0.752	0.806	0.806	395,309
2023-08-18	0.650	0.720	0.630	0.668	0.668	117,811
2023-08-17	0.652	0.652	0.640	0.650	0.650	11,019
2023-08-16	0.636	0.658	0.636	0.658	0.658	654
2023-08-14	0.656	0.662	0.642	0.642	0.642	1,825
2023-08-11	0.648	0.664	0.632	0.656	0.656	6,960
2023-08-10	0.670	0.672	0.644	0.646	0.646	3,500
2023-08-09	0.642	0.674	0.640	0.670	0.670	5,522
2023-08-08	0.662	0.670	0.640	0.666	0.666	16,421
2023-08-07	0.670	0.678	0.650	0.670	0.670	4,864
2023-08-04	0.660	0.672	0.640	0.660	0.660	20,519
2023-08-03	0.662	0.662	0.630	0.632	0.632	2,377
2023-08-02	0.646	0.666	0.630	0.666	0.666	31,994
2023-08-01	0.650	0.664	0.644	0.664	0.664	9,002
2023-07-31	0.650	0.680	0.642	0.676	0.676	6,050
2023-07-28	0.676	0.676	0.642	0.670	0.670	11,431
2023-07-27	0.658	0.680	0.640	0.674	0.674	39,813
2023-07-26	0.672	0.678	0.658	0.678	0.678	20,420
2023-07-25	0.668	0.692	0.656	0.690	0.690	6,550
2023-07-24	0.670	0.700	0.660	0.694	0.694	6,242
2023-07-21	0.670	0.698	0.660	0.698	0.698	4,912
2023-07-20	0.700	0.710	0.662	0.700	0.700	26,002
2023-07-19	0.698	0.698	0.654	0.684	0.684	12,833
2023-07-18	0.670	0.700	0.658	0.700	0.700	5,570

← NewerPage 13 of 20 · 1,193 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.