Varsav Game Studios S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	1.000	1.028	0.990	1.028	1.028	7,946
2022-03-28	1.048	1.048	1.000	1.000	1.000	101
2022-03-25	1.000	1.000	1.000	1.000	1.000	2,503
2022-03-24	1.032	1.032	1.030	1.030	1.030	1,048
2022-03-23	0.960	1.060	0.960	1.050	1.050	11,699
2022-03-22	1.082	1.082	0.998	1.080	1.080	26,106
2022-03-21	1.000	1.094	1.000	1.082	1.082	2,561
2022-03-18	0.990	1.000	0.990	1.000	1.000	4,083
2022-03-17	0.946	0.989	0.882	0.980	0.980	40,944
2022-03-16	0.938	0.990	0.938	0.990	0.990	5,025
2022-03-15	0.901	0.940	0.870	0.939	0.939	26,134
2022-03-14	0.970	0.985	0.920	0.940	0.940	12,784
2022-03-11	0.950	0.970	0.950	0.960	0.960	19,000
2022-03-10	0.922	0.970	0.922	0.970	0.970	16,279
2022-03-09	0.930	0.970	0.922	0.970	0.970	1,593
2022-03-08	0.880	0.940	0.875	0.920	0.920	8,992
2022-03-07	0.899	0.899	0.830	0.880	0.880	10,701
2022-03-04	0.901	0.940	0.830	0.899	0.899	26,406
2022-03-03	0.890	0.920	0.890	0.900	0.900	1,701
2022-03-02	0.918	0.930	0.854	0.930	0.930	13,424
2022-03-01	0.910	0.980	0.856	0.918	0.918	10,065
2022-02-28	0.960	0.977	0.960	0.960	0.960	3,589
2022-02-25	0.842	0.978	0.842	0.977	0.977	55,061
2022-02-24	0.940	0.950	0.801	0.824	0.824	64,367
2022-02-23	1.030	1.030	0.972	0.972	0.972	10,891
2022-02-22	1.032	1.062	0.901	1.062	1.062	54,121
2022-02-21	1.090	1.090	1.040	1.080	1.080	2,013
2022-02-18	1.090	1.090	1.032	1.060	1.060	1,418
2022-02-17	1.110	1.110	1.030	1.100	1.100	2,801
2022-02-16	1.100	1.110	1.100	1.110	1.110	2,000
2022-02-15	1.040	1.130	1.030	1.130	1.130	13,444
2022-02-14	1.108	1.110	1.030	1.096	1.096	42,042
2022-02-11	1.108	1.150	1.108	1.150	1.150	101
2022-02-10	1.150	1.150	1.106	1.150	1.150	1,518
2022-02-09	1.066	1.168	1.062	1.150	1.150	5,329
2022-02-08	1.100	1.120	1.100	1.120	1.120	3,118
2022-02-07	1.168	1.170	1.060	1.120	1.120	12,593
2022-02-04	1.150	1.170	1.064	1.168	1.168	15,465
2022-02-03	1.170	1.170	1.084	1.140	1.140	10,610
2022-02-02	1.170	1.180	1.170	1.180	1.180	1,511
2022-02-01	1.140	1.180	1.140	1.180	1.180	3,150
2022-01-31	1.130	1.130	1.130	1.130	1.130	715
2022-01-28	1.130	1.130	1.062	1.130	1.130	6,496
2022-01-27	1.150	1.150	1.030	1.080	1.080	64,516
2022-01-26	1.200	1.200	1.180	1.180	1.180	1,211
2022-01-25	1.150	1.246	1.050	1.140	1.140	68,041
2022-01-24	1.202	1.240	1.150	1.170	1.170	17,331
2022-01-21	1.296	1.296	1.202	1.260	1.260	14,695
2022-01-20	1.286	1.314	1.254	1.314	1.314	9,201
2022-01-19	1.328	1.330	1.290	1.330	1.330	19,204
2022-01-18	1.296	1.350	1.294	1.328	1.328	3,314
2022-01-17	1.310	1.362	1.310	1.360	1.360	46,202
2022-01-14	1.298	1.370	1.298	1.362	1.362	12,237
2022-01-13	1.338	1.352	1.330	1.352	1.352	18,104
2022-01-12	1.338	1.338	1.282	1.338	1.338	2,126
2022-01-11	1.320	1.348	1.280	1.340	1.340	2,188
2022-01-10	1.300	1.320	1.270	1.320	1.320	13,299
2022-01-07	1.414	1.428	1.228	1.330	1.330	18,846
2022-01-05	1.348	1.428	1.322	1.416	1.416	30,710
2022-01-04	1.260	1.378	1.200	1.348	1.348	49,180

← NewerPage 19 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.