Varsav Game Studios S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.420	0.440	0.410	0.438	0.438	5,594
2026-01-23	0.406	0.442	0.406	0.435	0.435	23,577
2026-01-22	0.395	0.406	0.390	0.406	0.406	25,903
2026-01-21	0.390	0.395	0.380	0.393	0.393	35,721
2026-01-20	0.390	0.390	0.390	0.390	0.390	228
2026-01-19	0.381	0.399	0.381	0.399	0.399	29,608
2026-01-16	0.381	0.381	0.381	0.381	0.381	500
2026-01-15	0.376	0.392	0.376	0.392	0.392	780
2026-01-14	0.382	0.382	0.381	0.381	0.381	4,170
2026-01-13	0.396	0.398	0.385	0.388	0.388	7,829
2026-01-12	0.379	0.400	0.379	0.380	0.380	92,535
2026-01-09	0.387	0.387	0.364	0.380	0.380	4,475
2026-01-08	0.376	0.380	0.376	0.380	0.380	1,550
2026-01-05	0.400	0.400	0.397	0.397	0.397	713
2026-01-02	0.380	0.424	0.380	0.393	0.393	15,182
2025-12-30	0.366	0.390	0.365	0.378	0.378	24,928
2025-12-29	0.372	0.375	0.365	0.375	0.375	5,942
2025-12-23	0.365	0.379	0.364	0.373	0.373	100,486
2025-12-22	0.371	0.405	0.354	0.386	0.386	39,864
2025-12-19	0.379	0.408	0.372	0.407	0.407	35,185
2025-12-18	0.400	0.400	0.377	0.380	0.380	78,758
2025-12-17	0.405	0.410	0.391	0.410	0.410	96,965
2025-12-16	0.402	0.419	0.401	0.404	0.404	12,016
2025-12-15	0.450	0.450	0.410	0.410	0.410	7,489
2025-12-12	0.442	0.442	0.410	0.415	0.415	105,074
2025-12-11	0.445	0.463	0.442	0.460	0.460	24,316
2025-12-10	0.479	0.490	0.479	0.489	0.489	3,922
2025-12-09	0.440	0.499	0.420	0.480	0.480	87,977
2025-12-08	0.440	0.440	0.440	0.440	0.440	1,023
2025-12-05	0.448	0.454	0.448	0.450	0.450	5,881
2025-12-04	0.431	0.453	0.431	0.453	0.453	3,023
2025-12-03	0.445	0.458	0.425	0.458	0.458	11,380
2025-12-02	0.471	0.471	0.443	0.471	0.471	8,830
2025-12-01	0.464	0.468	0.464	0.468	0.468	6,000
2025-11-26	0.441	0.471	0.440	0.471	0.471	2,581
2025-11-25	0.420	0.480	0.420	0.474	0.474	33,215
2025-11-24	0.427	0.453	0.420	0.453	0.453	32,705
2025-11-21	0.471	0.471	0.428	0.451	0.451	19,084
2025-11-20	0.450	0.478	0.436	0.472	0.472	32,242
2025-11-19	0.459	0.480	0.450	0.476	0.476	2,012
2025-11-18	0.474	0.480	0.436	0.474	0.474	5,052
2025-11-17	0.487	0.487	0.442	0.474	0.474	2,121
2025-11-14	0.485	0.487	0.437	0.487	0.487	4,247
2025-11-13	0.479	0.487	0.434	0.487	0.487	22,958
2025-11-12	0.458	0.458	0.458	0.458	0.458	1,300
2025-11-10	0.467	0.467	0.467	0.467	0.467	137
2025-11-07	0.467	0.467	0.467	0.467	0.467	1,200
2025-11-06	0.473	0.473	0.434	0.472	0.472	5,500
2025-11-05	0.447	0.472	0.436	0.472	0.472	14,136
2025-11-04	0.447	0.481	0.447	0.481	0.481	1,205
2025-11-03	0.449	0.469	0.446	0.469	0.469	28,072
2025-10-30	0.429	0.488	0.429	0.488	0.488	151
2025-10-29	0.463	0.489	0.410	0.489	0.489	54,828
2025-10-28	0.499	0.499	0.499	0.499	0.499	22
2025-10-27	0.528	0.528	0.462	0.489	0.489	28,917
2025-10-24	0.472	0.534	0.463	0.530	0.530	10,955
2025-10-23	0.476	0.497	0.476	0.497	0.497	2,650
2025-10-22	0.480	0.498	0.477	0.498	0.498	5,834
2025-10-21	0.480	0.499	0.480	0.499	0.499	214
2025-10-20	0.500	0.500	0.481	0.499	0.499	636

← NewerPage 4 of 20 · 1,192 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.