Varsav Game Studios S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.532	0.588	0.530	0.580	0.580	58,052
2023-01-04	0.586	0.586	0.530	0.584	0.584	14,999
2023-01-03	0.570	0.570	0.560	0.570	0.570	9,870
2023-01-02	0.600	0.600	0.572	0.588	0.588	700
2022-12-30	0.580	0.580	0.554	0.572	0.572	17,835
2022-12-29	0.570	0.598	0.570	0.586	0.586	16,565
2022-12-28	0.568	0.584	0.550	0.570	0.570	88,257
2022-12-27	0.550	0.580	0.542	0.568	0.568	94,251
2022-12-23	0.524	0.578	0.518	0.566	0.566	201,515
2022-12-22	0.550	0.580	0.510	0.580	0.580	121,931
2022-12-21	0.576	0.576	0.550	0.550	0.550	686
2022-12-20	0.540	0.576	0.524	0.568	0.568	28,452
2022-12-19	0.522	0.572	0.522	0.560	0.560	8,109
2022-12-16	0.566	0.584	0.550	0.578	0.578	51,299
2022-12-15	0.580	0.584	0.574	0.578	0.578	49,197
2022-12-14	0.586	0.596	0.576	0.580	0.580	19,539
2022-12-13	0.596	0.596	0.596	0.596	0.596	68
2022-12-12	0.600	0.600	0.580	0.598	0.598	11,550
2022-12-09	0.594	0.600	0.590	0.590	0.590	9,040
2022-12-08	0.626	0.626	0.596	0.624	0.624	21,406
2022-12-07	0.630	0.632	0.600	0.628	0.628	7,060
2022-12-06	0.608	0.634	0.600	0.600	0.600	34,688
2022-12-05	0.646	0.646	0.646	0.646	0.646	400
2022-12-02	0.638	0.640	0.590	0.640	0.640	52,076
2022-12-01	0.614	0.646	0.598	0.600	0.600	16,769
2022-11-30	0.620	0.634	0.580	0.600	0.600	49,536
2022-11-29	0.638	0.638	0.588	0.620	0.620	105,664
2022-11-28	0.612	0.642	0.600	0.642	0.642	2,966
2022-11-25	0.588	0.648	0.588	0.648	0.648	31,729
2022-11-24	0.600	0.646	0.590	0.590	0.590	36,464
2022-11-23	0.640	0.678	0.600	0.646	0.646	32,641
2022-11-22	0.652	0.678	0.630	0.678	0.678	20,289
2022-11-21	0.662	0.700	0.662	0.700	0.700	1,010
2022-11-18	0.672	0.700	0.656	0.700	0.700	11,402
2022-11-17	0.664	0.694	0.650	0.684	0.684	32,480
2022-11-16	0.702	0.730	0.662	0.708	0.708	52,204
2022-11-15	0.718	0.730	0.700	0.730	0.730	8,049
2022-11-14	0.704	0.720	0.650	0.720	0.720	100,561
2022-11-10	0.658	0.706	0.644	0.700	0.700	8,084
2022-11-09	0.688	0.696	0.630	0.688	0.688	29,667
2022-11-08	0.650	0.682	0.638	0.682	0.682	31,296
2022-11-07	0.700	0.708	0.656	0.708	0.708	3,950
2022-11-04	0.710	0.710	0.644	0.708	0.708	4,681
2022-11-03	0.650	0.700	0.636	0.700	0.700	5,994
2022-11-02	0.700	0.730	0.630	0.698	0.698	18,299
2022-10-31	0.588	0.700	0.588	0.700	0.700	53,937
2022-10-28	0.650	0.650	0.650	0.650	0.650	700
2022-10-26	0.650	0.650	0.650	0.650	0.650	500
2022-10-25	0.586	0.650	0.586	0.650	0.650	13,686
2022-10-24	0.586	0.624	0.586	0.590	0.590	11,257
2022-10-21	0.590	0.590	0.586	0.586	0.586	10,000
2022-10-19	0.610	0.610	0.610	0.610	0.610	1,140
2022-10-18	0.640	0.640	0.590	0.608	0.608	68,793
2022-10-17	0.640	0.640	0.640	0.640	0.640	333
2022-10-14	0.592	0.636	0.592	0.636	0.636	2,021
2022-10-13	0.640	0.640	0.600	0.638	0.638	29,383
2022-10-12	0.650	0.650	0.600	0.610	0.610	31,183
2022-10-11	0.638	0.638	0.586	0.600	0.600	24,184
2022-10-10	0.628	0.630	0.628	0.630	0.630	2,000
2022-10-07	0.630	0.630	0.630	0.630	0.630	3,000

← NewerPage 16 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.