Varsav Game Studios S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	0.630	0.630	0.630	0.630	0.630	3,000
2022-10-06	0.600	0.620	0.600	0.620	0.620	6,603
2022-10-05	0.620	0.648	0.588	0.600	0.600	31,694
2022-10-04	0.594	0.620	0.586	0.620	0.620	13,273
2022-10-03	0.620	0.620	0.600	0.600	0.600	3,967
2022-09-30	0.620	0.620	0.588	0.620	0.620	376
2022-09-29	0.636	0.638	0.600	0.600	0.600	3,515
2022-09-28	0.640	0.640	0.588	0.640	0.640	6,247
2022-09-27	0.640	0.640	0.620	0.620	0.620	11,863
2022-09-26	0.588	0.638	0.588	0.630	0.630	5,817
2022-09-23	0.610	0.638	0.588	0.588	0.588	20,263
2022-09-22	0.610	0.640	0.610	0.640	0.640	30
2022-09-21	0.620	0.638	0.606	0.638	0.638	4,602
2022-09-20	0.612	0.638	0.612	0.638	0.638	915
2022-09-19	0.640	0.640	0.612	0.612	0.612	12,313
2022-09-16	0.620	0.622	0.620	0.620	0.620	5,300
2022-09-15	0.620	0.648	0.602	0.640	0.640	19,659
2022-09-14	0.620	0.650	0.600	0.644	0.644	25,090
2022-09-13	0.660	0.678	0.660	0.678	0.678	3,400
2022-09-12	0.658	0.658	0.658	0.658	0.658	651
2022-09-09	0.620	0.658	0.620	0.658	0.658	1,415
2022-09-08	0.660	0.676	0.620	0.662	0.662	3,985
2022-09-07	0.666	0.666	0.620	0.660	0.660	2,002
2022-09-06	0.664	0.664	0.620	0.622	0.622	27,573
2022-09-05	0.700	0.730	0.680	0.680	0.680	5,232
2022-09-02	0.700	0.700	0.658	0.700	0.700	216
2022-09-01	0.710	0.710	0.690	0.690	0.690	2,385
2022-08-31	0.648	0.700	0.640	0.700	0.700	37,554
2022-08-30	0.670	0.670	0.670	0.670	0.670	1,210
2022-08-29	0.650	0.698	0.642	0.680	0.680	17,814
2022-08-26	0.680	0.680	0.678	0.678	0.678	1,616
2022-08-25	0.658	0.710	0.658	0.680	0.680	8,855
2022-08-23	0.716	0.716	0.660	0.714	0.714	9,102
2022-08-22	0.660	0.720	0.660	0.720	0.720	2,074
2022-08-18	0.680	0.726	0.660	0.726	0.726	1,020
2022-08-17	0.700	0.726	0.700	0.726	0.726	901
2022-08-16	0.700	0.730	0.700	0.728	0.728	4,524
2022-08-12	0.722	0.750	0.700	0.720	0.720	46,432
2022-08-11	0.722	0.724	0.660	0.718	0.718	10,649
2022-08-10	0.660	0.704	0.660	0.704	0.704	4,718
2022-08-09	0.672	0.708	0.670	0.670	0.670	6,304
2022-08-08	0.682	0.724	0.650	0.716	0.716	36,516
2022-08-05	0.726	0.726	0.674	0.724	0.724	4,574
2022-08-04	0.672	0.724	0.670	0.718	0.718	8,482
2022-08-03	0.632	0.736	0.632	0.710	0.710	71,737
2022-08-02	0.648	0.648	0.590	0.646	0.646	35,603
2022-08-01	0.630	0.658	0.610	0.650	0.650	41,768
2022-07-29	0.648	0.648	0.592	0.630	0.630	7,246
2022-07-28	0.650	0.652	0.584	0.638	0.638	16,749
2022-07-27	0.650	0.650	0.650	0.650	0.650	5,000
2022-07-26	0.660	0.698	0.572	0.680	0.680	53,395
2022-07-25	0.590	0.706	0.590	0.694	0.694	79,276
2022-07-22	0.576	0.618	0.554	0.598	0.598	70,164
2022-07-21	0.674	0.698	0.576	0.622	0.622	42,455
2022-07-20	0.700	0.700	0.700	0.700	0.700	725
2022-07-19	0.648	0.700	0.648	0.700	0.700	2,601
2022-07-18	0.700	0.700	0.700	0.700	0.700	1
2022-07-15	0.700	0.700	0.646	0.698	0.698	4,211
2022-07-14	0.700	0.700	0.700	0.700	0.700	1,040
2022-07-13	0.700	0.716	0.660	0.700	0.700	15,087

← NewerPage 17 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.