Varsav Game Studios S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	0.702	0.702	0.650	0.698	0.698	16,594
2022-07-11	0.670	0.738	0.660	0.728	0.728	34,902
2022-07-08	0.776	0.776	0.690	0.730	0.730	25,816
2022-07-07	0.770	0.840	0.664	0.780	0.780	35,952
2022-07-06	0.780	0.844	0.740	0.790	0.790	1,820
2022-07-05	0.820	0.820	0.782	0.782	0.782	11,912
2022-06-29	0.818	0.818	0.818	0.818	0.818	500
2022-06-28	0.820	0.820	0.784	0.784	0.784	8,437
2022-06-27	0.806	0.806	0.800	0.800	0.800	6,501
2022-06-24	0.878	0.878	0.806	0.868	0.868	2,585
2022-06-23	0.840	0.880	0.812	0.860	0.860	8,068
2022-06-21	0.830	0.860	0.820	0.860	0.860	7,801
2022-06-20	0.864	0.880	0.850	0.880	0.880	8,492
2022-06-17	0.864	0.900	0.864	0.900	0.900	1,938
2022-06-14	0.890	0.900	0.864	0.900	0.900	7,351
2022-06-13	0.880	0.910	0.880	0.910	0.910	399
2022-06-10	0.920	0.920	0.864	0.920	0.920	8,638
2022-06-09	0.928	0.928	0.928	0.928	0.928	540
2022-06-08	0.880	0.930	0.880	0.930	0.930	2,629
2022-06-07	0.898	0.898	0.898	0.898	0.898	1,256
2022-06-06	0.920	0.940	0.880	0.920	0.920	13,312
2022-06-03	0.878	0.906	0.878	0.900	0.900	1,662
2022-06-01	0.910	0.910	0.864	0.904	0.904	6,550
2022-05-31	0.872	0.910	0.852	0.852	0.852	5,202
2022-05-30	0.900	0.910	0.900	0.910	0.910	5,575
2022-05-27	0.864	0.910	0.864	0.910	0.910	2,806
2022-05-26	0.864	0.900	0.864	0.900	0.900	2,316
2022-05-25	0.896	0.900	0.864	0.900	0.900	8,075
2022-05-24	0.896	0.964	0.896	0.964	0.964	1,001
2022-05-20	0.900	0.966	0.900	0.966	0.966	325
2022-05-19	0.910	0.966	0.826	0.896	0.896	7,632
2022-05-18	0.980	0.980	0.910	0.940	0.940	4,949
2022-05-17	0.950	0.980	0.920	0.922	0.922	7,596
2022-05-13	0.940	0.940	0.940	0.940	0.940	521
2022-05-12	0.976	0.976	0.900	0.900	0.900	3,118
2022-05-11	0.902	0.978	0.900	0.978	0.978	5,001
2022-05-10	0.978	0.978	0.978	0.978	0.978	1,000
2022-05-09	0.906	0.980	0.906	0.980	0.980	51
2022-05-06	0.968	0.980	0.968	0.980	0.980	5,100
2022-05-04	0.978	0.978	0.930	0.978	0.978	1,203
2022-04-29	1.015	1.030	0.960	0.978	0.978	15,878
2022-04-28	1.020	1.020	0.970	0.970	0.970	4,606
2022-04-27	0.990	0.990	0.990	0.990	0.990	1,622
2022-04-26	1.000	1.040	0.990	1.025	1.025	7,824
2022-04-25	1.000	1.040	0.998	1.030	1.030	1,004
2022-04-22	0.996	1.045	0.996	1.045	1.045	10,233
2022-04-21	1.010	1.100	0.964	1.050	1.050	19,460
2022-04-20	1.000	1.100	1.000	1.080	1.080	1,024
2022-04-19	1.030	1.080	1.005	1.080	1.080	17,426
2022-04-14	1.105	1.105	1.010	1.100	1.100	27,906
2022-04-13	1.080	1.195	0.996	1.060	1.060	443,548
2022-04-12	1.080	1.088	1.008	1.078	1.078	2,759
2022-04-08	1.088	1.088	1.088	1.088	1.088	200
2022-04-07	1.074	1.088	1.002	1.088	1.088	5,746
2022-04-06	1.086	1.090	1.000	1.078	1.078	417,375
2022-04-05	1.094	1.094	1.020	1.040	1.040	31,980
2022-04-04	1.000	1.080	0.990	1.080	1.080	140,674
2022-04-01	1.040	1.040	1.000	1.030	1.030	31,101
2022-03-31	1.040	1.048	1.000	1.000	1.000	4,251
2022-03-30	0.998	1.000	0.998	1.000	1.000	7,030

← NewerPage 18 of 20 · 1,194 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.