Varsav Game Studios S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-17	0.678	0.710	0.652	0.672	0.672	28,484
2023-07-14	0.682	0.684	0.620	0.678	0.678	75,579
2023-07-13	0.688	0.688	0.644	0.668	0.668	19,786
2023-07-12	0.710	0.756	0.660	0.688	0.688	123,141
2023-07-11	0.834	0.836	0.670	0.700	0.700	447,739
2023-07-10	0.792	0.848	0.786	0.838	0.838	9,824
2023-07-07	0.844	0.844	0.800	0.828	0.828	7,757
2023-07-06	0.884	0.926	0.800	0.846	0.846	105,674
2023-07-05	0.950	0.952	0.886	0.950	0.950	10,741
2023-07-04	0.980	0.998	0.944	0.944	0.944	19,054
2023-07-03	0.954	1.060	0.928	0.956	0.956	98,392
2023-06-30	0.920	0.958	0.920	0.954	0.954	8,259
2023-06-29	0.924	0.966	0.920	0.920	0.920	6,824
2023-06-28	0.922	0.928	0.882	0.926	0.926	14,778
2023-06-27	0.968	0.972	0.922	0.922	0.922	5,680
2023-06-26	0.958	0.970	0.922	0.930	0.930	5,638
2023-06-23	0.974	0.974	0.936	0.960	0.960	2,528
2023-06-22	0.940	0.986	0.920	0.980	0.980	12,936
2023-06-21	0.950	0.988	0.934	0.988	0.988	8,472
2023-06-20	1.030	1.030	0.882	0.990	0.990	108,220
2023-06-19	1.095	1.095	0.982	0.990	0.990	60,939
2023-06-16	0.998	1.070	0.998	1.050	1.050	41,976
2023-06-15	1.030	1.095	0.910	0.972	0.972	101,437
2023-06-01	1.080	1.150	1.060	1.115	1.115	18,897
2023-05-31	0.988	1.230	0.980	1.080	1.080	158,312
2023-05-30	0.950	0.970	0.940	0.966	0.966	46,779
2023-05-29	0.968	0.970	0.932	0.966	0.966	22,138
2023-05-26	0.912	0.970	0.890	0.966	0.966	42,536
2023-05-25	0.958	0.958	0.890	0.944	0.944	11,182
2023-05-24	0.920	0.968	0.900	0.954	0.954	49,463
2023-05-23	0.864	0.918	0.850	0.910	0.910	98,888
2023-05-22	0.860	0.880	0.842	0.850	0.850	11,953
2023-05-19	0.900	0.900	0.844	0.880	0.880	10,606
2023-05-18	0.910	0.918	0.878	0.878	0.878	4,397
2023-05-17	0.820	0.912	0.820	0.880	0.880	46,211
2023-05-16	0.780	0.820	0.738	0.818	0.818	23,099
2023-05-15	0.818	0.818	0.750	0.782	0.782	65,175
2023-05-12	0.818	0.820	0.792	0.818	0.818	1,027
2023-05-11	0.800	0.838	0.792	0.822	0.822	20,623
2023-05-10	0.846	0.846	0.792	0.820	0.820	30,762
2023-05-09	0.860	0.936	0.798	0.850	0.850	56,526
2023-05-08	0.854	0.910	0.854	0.862	0.862	23,744
2023-05-05	0.930	0.932	0.832	0.854	0.854	20,392
2023-05-04	0.930	0.970	0.822	0.928	0.928	104,470
2023-05-02	0.920	0.994	0.900	0.966	0.966	129,488
2023-04-28	0.648	0.988	0.648	0.920	0.920	337,652
2023-04-27	0.630	0.642	0.592	0.640	0.640	21,241
2023-04-26	0.626	0.646	0.626	0.630	0.630	281
2023-04-25	0.626	0.648	0.626	0.648	0.648	1,050
2023-04-24	0.640	0.648	0.640	0.648	0.648	2,673
2023-04-21	0.640	0.650	0.614	0.640	0.640	21,761
2023-04-20	0.620	0.640	0.600	0.640	0.640	36,525
2023-04-19	0.608	0.624	0.600	0.620	0.620	16,105
2023-04-18	0.620	0.630	0.608	0.630	0.630	3,837
2023-04-17	0.620	0.620	0.610	0.620	0.620	2,009
2023-04-14	0.606	0.620	0.606	0.616	0.616	884
2023-04-13	0.630	0.630	0.630	0.630	0.630	200
2023-04-12	0.630	0.630	0.630	0.630	0.630	1
2023-04-11	0.640	0.640	0.608	0.608	0.608	1,518
2023-04-06	0.612	0.642	0.610	0.640	0.640	16,515

← NewerPage 14 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.