Varsav Game Studios S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 1.150 | 1.230 | 1.150 | 1.230 | 1.230 | 14,517 |
| 2021-12-30 | 1.110 | 1.150 | 1.100 | 1.120 | 1.120 | 24,798 |
| 2021-12-29 | 1.086 | 1.110 | 1.078 | 1.110 | 1.110 | 156,769 |
| 2021-12-28 | 1.040 | 1.100 | 1.026 | 1.082 | 1.082 | 923,566 |
| 2021-12-27 | 1.120 | 1.144 | 1.034 | 1.038 | 1.038 | 566,192 |
| 2021-12-23 | 1.100 | 1.168 | 1.100 | 1.124 | 1.124 | 394,736 |
| 2021-12-22 | 1.050 | 1.100 | 1.034 | 1.094 | 1.094 | 55,479 |
| 2021-12-21 | 1.050 | 1.074 | 1.010 | 1.068 | 1.068 | 170,391 |
| 2021-12-20 | 1.070 | 1.120 | 1.010 | 1.040 | 1.040 | 177,611 |
| 2021-12-17 | 1.100 | 1.146 | 1.070 | 1.118 | 1.118 | 87,289 |
| 2021-12-16 | 1.104 | 1.162 | 1.074 | 1.144 | 1.144 | 14,509 |
| 2021-12-15 | 1.120 | 1.184 | 1.102 | 1.170 | 1.170 | 6,365 |
| 2021-12-14 | 1.150 | 1.188 | 1.150 | 1.188 | 1.188 | 7,209 |
| 2021-12-13 | 1.142 | 1.200 | 1.134 | 1.200 | 1.200 | 19,132 |
| 2021-12-10 | 1.158 | 1.158 | 1.142 | 1.158 | 1.158 | 12,986 |
| 2021-12-09 | 1.174 | 1.210 | 1.170 | 1.196 | 1.196 | 6,421 |
| 2021-12-08 | 1.220 | 1.220 | 1.170 | 1.220 | 1.220 | 6,902 |
| 2021-12-07 | 1.218 | 1.230 | 1.158 | 1.220 | 1.220 | 11,480 |
| 2021-12-06 | 1.200 | 1.234 | 1.152 | 1.218 | 1.218 | 7,416 |
| 2021-12-03 | 1.220 | 1.220 | 1.152 | 1.214 | 1.214 | 39,214 |
| 2021-12-02 | 1.210 | 1.260 | 1.210 | 1.220 | 1.220 | 6,179 |
| 2021-12-01 | 1.200 | 1.270 | 1.200 | 1.266 | 1.266 | 3,921 |
| 2021-11-30 | 1.180 | 1.272 | 1.150 | 1.272 | 1.272 | 19,392 |
| 2021-11-29 | 1.208 | 1.210 | 1.160 | 1.190 | 1.190 | 19,083 |
| 2021-11-26 | 1.252 | 1.280 | 1.200 | 1.204 | 1.204 | 59,266 |
| 2021-11-25 | 1.280 | 1.280 | 1.252 | 1.280 | 1.280 | 9,354 |
| 2021-11-24 | 1.230 | 1.298 | 1.200 | 1.284 | 1.284 | 32,122 |
| 2021-11-23 | 1.250 | 1.280 | 1.120 | 1.192 | 1.192 | 54,545 |
| 2021-11-22 | 1.298 | 1.298 | 1.230 | 1.280 | 1.280 | 33,664 |
| 2021-11-19 | 1.278 | 1.300 | 1.232 | 1.298 | 1.298 | 14,228 |
| 2021-11-18 | 1.340 | 1.340 | 1.278 | 1.316 | 1.316 | 11,218 |
| 2021-11-17 | 1.310 | 1.320 | 1.278 | 1.320 | 1.320 | 7,297 |
| 2021-11-16 | 1.280 | 1.354 | 1.266 | 1.300 | 1.300 | 23,864 |
| 2021-11-15 | 1.278 | 1.330 | 1.268 | 1.278 | 1.278 | 29,855 |
| 2021-11-12 | 1.270 | 1.312 | 1.264 | 1.290 | 1.290 | 22,367 |
| 2021-11-10 | 1.260 | 1.360 | 1.252 | 1.314 | 1.314 | 27,130 |
| 2021-11-09 | 1.360 | 1.384 | 1.230 | 1.350 | 1.350 | 199,839 |
| 2021-11-08 | 1.410 | 1.410 | 1.360 | 1.380 | 1.380 | 30,959 |
| 2021-11-05 | 1.360 | 1.480 | 1.350 | 1.428 | 1.428 | 107,313 |
| 2021-11-04 | 1.564 | 1.630 | 1.300 | 1.350 | 1.350 | 465,798 |
| 2021-11-03 | 1.620 | 1.640 | 1.524 | 1.600 | 1.600 | 101,890 |
| 2021-11-02 | 1.834 | 1.956 | 1.560 | 1.640 | 1.640 | 234,920 |
| 2021-10-29 | 1.954 | 1.954 | 1.820 | 1.890 | 1.890 | 57,968 |
| 2021-10-28 | 1.960 | 2.000 | 1.902 | 1.954 | 1.954 | 19,392 |
| 2021-10-27 | 1.954 | 1.996 | 1.924 | 1.958 | 1.958 | 43,538 |
| 2021-10-26 | 2.085 | 2.085 | 1.960 | 2.005 | 2.005 | 25,645 |
| 2021-10-25 | 2.080 | 2.150 | 2.020 | 2.065 | 2.065 | 142,805 |
| 2021-10-22 | 1.950 | 2.070 | 1.950 | 2.040 | 2.040 | 96,811 |
| 2021-10-21 | 1.970 | 2.075 | 1.884 | 1.958 | 1.958 | 128,973 |
| 2021-10-20 | 1.880 | 2.000 | 1.870 | 1.970 | 1.970 | 66,060 |
| 2021-10-19 | 1.800 | 1.900 | 1.762 | 1.880 | 1.880 | 29,854 |
| 2021-10-18 | 1.850 | 1.850 | 1.742 | 1.820 | 1.820 | 30,478 |
| 2021-10-15 | 1.830 | 1.850 | 1.794 | 1.850 | 1.850 | 43,655 |
| 2021-10-14 | 1.776 | 1.824 | 1.750 | 1.824 | 1.824 | 42,284 |
← NewerPage 20 of 20 · 1,194 trading days
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.