Varsav Game Studios S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.640	0.640	0.640	0.640	0.640	9,171
2023-04-04	0.618	0.648	0.610	0.640	0.640	10,138
2023-04-03	0.608	0.628	0.608	0.618	0.618	3,325
2023-03-31	0.648	0.650	0.596	0.628	0.628	16,829
2023-03-30	0.638	0.648	0.638	0.648	0.648	804
2023-03-29	0.638	0.638	0.638	0.638	0.638	195
2023-03-28	0.638	0.638	0.638	0.638	0.638	1,091
2023-03-27	0.610	0.638	0.610	0.638	0.638	18,001
2023-03-23	0.630	0.640	0.630	0.640	0.640	2,062
2023-03-22	0.640	0.640	0.604	0.636	0.636	2,078
2023-03-21	0.632	0.638	0.632	0.638	0.638	5,324
2023-03-20	0.600	0.624	0.592	0.624	0.624	2,679
2023-03-17	0.618	0.618	0.618	0.618	0.618	1,674
2023-03-16	0.600	0.622	0.600	0.622	0.622	2,380
2023-03-15	0.592	0.600	0.588	0.600	0.600	2,370
2023-03-14	0.622	0.622	0.610	0.610	0.610	501
2023-03-13	0.648	0.648	0.586	0.622	0.622	19,321
2023-03-10	0.640	0.640	0.630	0.630	0.630	3,470
2023-03-09	0.650	0.650	0.650	0.650	0.650	6,000
2023-03-08	0.646	0.650	0.640	0.650	0.650	2,760
2023-03-07	0.644	0.644	0.644	0.644	0.644	4,010
2023-03-06	0.622	0.646	0.620	0.620	0.620	15,789
2023-03-03	0.646	0.656	0.622	0.654	0.654	14,873
2023-03-02	0.636	0.646	0.636	0.636	0.636	16,660
2023-03-01	0.644	0.644	0.606	0.626	0.626	14,824
2023-02-28	0.686	0.686	0.612	0.628	0.628	49,657
2023-02-27	0.684	0.688	0.648	0.686	0.686	2,946
2023-02-24	0.646	0.686	0.644	0.684	0.684	12,030
2023-02-23	0.656	0.686	0.650	0.650	0.650	15,350
2023-02-22	0.656	0.700	0.656	0.700	0.700	41
2023-02-21	0.694	0.694	0.692	0.692	0.692	1,870
2023-02-20	0.680	0.698	0.654	0.654	0.654	10,529
2023-02-17	0.684	0.698	0.680	0.680	0.680	36,293
2023-02-16	0.696	0.696	0.696	0.696	0.696	2,750
2023-02-15	0.690	0.700	0.684	0.700	0.700	1,277
2023-02-13	0.728	0.728	0.690	0.720	0.720	132
2023-02-10	0.700	0.720	0.688	0.700	0.700	102,514
2023-02-09	0.686	0.720	0.684	0.720	0.720	24,330
2023-02-08	0.714	0.714	0.686	0.686	0.686	1,587
2023-02-06	0.720	0.720	0.690	0.718	0.718	1,702
2023-02-03	0.724	0.726	0.700	0.720	0.720	6,718
2023-02-02	0.718	0.736	0.684	0.736	0.736	10,521
2023-02-01	0.710	0.718	0.682	0.718	0.718	13,059
2023-01-31	0.680	0.708	0.680	0.700	0.700	37,551
2023-01-30	0.678	0.718	0.646	0.704	0.704	20,431
2023-01-27	0.700	0.700	0.654	0.680	0.680	24,281
2023-01-26	0.650	0.720	0.642	0.680	0.680	77,991
2023-01-25	0.648	0.686	0.648	0.686	0.686	26
2023-01-24	0.688	0.688	0.688	0.688	0.688	283
2023-01-23	0.692	0.698	0.692	0.698	0.698	3,006
2023-01-20	0.650	0.692	0.648	0.690	0.690	17,629
2023-01-19	0.624	0.684	0.612	0.684	0.684	37,900
2023-01-18	0.698	0.698	0.630	0.650	0.650	7,578
2023-01-17	0.700	0.708	0.652	0.680	0.680	4,101
2023-01-16	0.634	0.710	0.592	0.710	0.710	120,100
2023-01-13	0.694	0.694	0.570	0.638	0.638	151,943
2023-01-12	0.620	0.670	0.600	0.640	0.640	31,898
2023-01-11	0.600	0.630	0.556	0.622	0.622	37,903
2023-01-10	0.586	0.598	0.580	0.598	0.598	18,967
2023-01-09	0.580	0.580	0.580	0.580	0.580	350

← NewerPage 15 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.