Varsav Game Studios S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.430	0.440	0.408	0.440	0.440	57,059
2026-04-22	0.430	0.446	0.428	0.446	0.446	5,024
2026-04-21	0.432	0.450	0.430	0.444	0.444	16,626
2026-04-20	0.444	0.446	0.430	0.446	0.446	11,005
2026-04-17	0.462	0.484	0.430	0.446	0.446	24,542
2026-04-16	0.462	0.462	0.450	0.450	0.450	11,000
2026-04-15	0.470	0.478	0.430	0.470	0.470	70,054
2026-04-14	0.450	0.472	0.440	0.472	0.472	18,022
2026-04-13	0.444	0.480	0.440	0.450	0.450	16,496
2026-04-10	0.448	0.448	0.430	0.444	0.444	2,514
2026-04-09	0.460	0.492	0.426	0.450	0.450	38,558
2026-04-08	0.460	0.460	0.450	0.450	0.450	1,210
2026-04-07	0.428	0.540	0.422	0.468	0.468	265,706
2026-04-02	0.430	0.430	0.430	0.430	0.430	800
2026-04-01	0.412	0.433	0.412	0.433	0.433	16,091
2026-03-31	0.441	0.441	0.400	0.433	0.433	84,343
2026-03-30	0.445	0.445	0.402	0.418	0.418	57,103
2026-03-27	0.458	0.468	0.420	0.445	0.445	33,684
2026-03-26	0.488	0.488	0.450	0.458	0.458	154,828
2026-03-25	0.508	0.534	0.450	0.497	0.497	179,209
2026-03-24	0.508	0.510	0.480	0.510	0.510	65,366
2026-03-23	0.516	0.524	0.500	0.524	0.524	7,583
2026-03-20	0.518	0.524	0.490	0.524	0.524	28,400
2026-03-19	0.481	0.540	0.481	0.532	0.532	33,394
2026-03-18	0.480	0.504	0.480	0.504	0.504	2,151
2026-03-17	0.512	0.514	0.474	0.514	0.514	11,032
2026-03-16	0.510	0.536	0.492	0.516	0.516	13,214
2026-03-13	0.530	0.536	0.530	0.536	0.536	5,520
2026-03-12	0.530	0.530	0.510	0.530	0.530	2,380
2026-03-11	0.542	0.544	0.508	0.524	0.524	20,898
2026-03-10	0.542	0.550	0.504	0.544	0.544	47,442
2026-03-09	0.540	0.544	0.526	0.542	0.542	26,240
2026-03-06	0.534	0.560	0.516	0.542	0.542	26,189
2026-03-05	0.534	0.544	0.504	0.530	0.530	7,028
2026-03-04	0.526	0.534	0.483	0.534	0.534	20,902
2026-03-03	0.528	0.528	0.480	0.528	0.528	22,798
2026-03-02	0.500	0.536	0.480	0.528	0.528	37,541
2026-02-27	0.500	0.536	0.450	0.536	0.536	53,271
2026-02-26	0.534	0.544	0.492	0.518	0.518	23,905
2026-02-25	0.528	0.532	0.500	0.528	0.528	22,214
2026-02-24	0.528	0.530	0.500	0.528	0.528	3,752
2026-02-23	0.526	0.556	0.497	0.532	0.532	50,391
2026-02-20	0.538	0.538	0.500	0.526	0.526	33,525
2026-02-19	0.506	0.542	0.500	0.534	0.534	87,129
2026-02-18	0.544	0.578	0.490	0.536	0.536	225,975
2026-02-17	0.502	0.648	0.502	0.548	0.548	758,165
2026-02-16	0.400	0.536	0.400	0.500	0.500	442,430
2026-02-13	0.400	0.420	0.389	0.420	0.420	41,155
2026-02-12	0.395	0.407	0.395	0.407	0.407	47,613
2026-02-11	0.395	0.395	0.395	0.395	0.395	300
2026-02-10	0.384	0.388	0.384	0.388	0.388	1,401
2026-02-09	0.392	0.406	0.382	0.406	0.406	6,703
2026-02-06	0.418	0.418	0.391	0.417	0.417	6,080
2026-02-05	0.400	0.419	0.400	0.419	0.419	4,492
2026-02-04	0.400	0.410	0.400	0.400	0.400	5,300
2026-02-03	0.401	0.401	0.400	0.400	0.400	3,100
2026-02-02	0.410	0.431	0.386	0.400	0.400	20,908
2026-01-30	0.432	0.432	0.410	0.431	0.431	10,924
2026-01-29	0.410	0.435	0.410	0.432	0.432	9,860
2026-01-28	0.410	0.435	0.410	0.435	0.435	8,563

← NewerPage 3 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.