Varsav Game Studios S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	0.508	0.508	0.500	0.508	0.508	1,552
2025-10-15	0.510	0.510	0.490	0.510	0.510	20,810
2025-10-14	0.500	0.510	0.490	0.510	0.510	17,656
2025-10-13	0.530	0.542	0.500	0.540	0.540	13,829
2025-10-10	0.510	0.548	0.491	0.548	0.548	137,197
2025-10-09	0.500	0.580	0.500	0.550	0.550	92,773
2025-10-08	0.520	0.578	0.520	0.578	0.578	92,164
2025-10-07	0.528	0.530	0.514	0.530	0.530	2,902
2025-10-06	0.506	0.530	0.504	0.530	0.530	17,661
2025-10-03	0.520	0.546	0.502	0.546	0.546	30,502
2025-10-02	0.546	0.546	0.512	0.540	0.540	5,900
2025-09-30	0.514	0.546	0.514	0.546	0.546	2,720
2025-09-29	0.530	0.550	0.502	0.550	0.550	18,979
2025-09-26	0.508	0.548	0.502	0.530	0.530	101,139
2025-09-25	0.490	0.510	0.490	0.510	0.510	826
2025-09-24	0.514	0.514	0.514	0.514	0.514	222
2025-09-23	0.528	0.528	0.471	0.472	0.472	15,038
2025-09-22	0.600	0.600	0.500	0.528	0.528	89,611
2025-09-19	0.470	0.648	0.460	0.560	0.560	256,817
2025-09-18	0.478	0.478	0.478	0.478	0.478	2,400
2025-09-17	0.444	0.481	0.444	0.478	0.478	3,185
2025-09-16	0.484	0.484	0.484	0.484	0.484	136
2025-09-15	0.478	0.478	0.478	0.478	0.478	550
2025-09-12	0.483	0.483	0.443	0.475	0.475	5,954
2025-09-11	0.487	0.489	0.446	0.484	0.484	28,557
2025-09-10	0.439	0.493	0.439	0.486	0.486	127,416
2025-09-09	0.440	0.440	0.440	0.440	0.440	2,108
2025-09-08	0.421	0.444	0.421	0.444	0.444	2,010
2025-09-05	0.442	0.449	0.421	0.448	0.448	5,270
2025-09-04	0.418	0.443	0.418	0.443	0.443	12,534
2025-09-03	0.440	0.442	0.416	0.442	0.442	8,426
2025-09-02	0.446	0.446	0.446	0.446	0.446	2,300
2025-09-01	0.444	0.448	0.444	0.448	0.448	4,885
2025-08-29	0.430	0.443	0.427	0.443	0.443	78
2025-08-28	0.436	0.440	0.436	0.440	0.440	23,399
2025-08-27	0.438	0.438	0.420	0.437	0.437	5,850
2025-08-26	0.427	0.439	0.414	0.439	0.439	32,978
2025-08-25	0.420	0.426	0.406	0.426	0.426	5,078
2025-08-22	0.438	0.438	0.416	0.424	0.424	7,329
2025-08-21	0.439	0.440	0.420	0.438	0.438	5,376
2025-08-20	0.440	0.440	0.420	0.439	0.439	5,444
2025-08-19	0.420	0.444	0.420	0.443	0.443	17,402
2025-08-18	0.387	0.462	0.387	0.420	0.420	189,562
2025-08-14	0.463	0.466	0.436	0.466	0.466	14,815
2025-08-13	0.465	0.465	0.434	0.465	0.465	8,037
2025-08-12	0.465	0.465	0.465	0.465	0.465	3,039
2025-08-11	0.461	0.465	0.444	0.465	0.465	5,494
2025-08-08	0.465	0.465	0.450	0.450	0.450	7,120
2025-08-07	0.459	0.467	0.432	0.465	0.465	50,473
2025-08-06	0.456	0.459	0.444	0.450	0.450	12,299
2025-08-05	0.457	0.457	0.456	0.456	0.456	1,083
2025-08-04	0.457	0.458	0.457	0.458	0.458	6,010
2025-08-01	0.450	0.457	0.431	0.457	0.457	16,185
2025-07-31	0.451	0.451	0.451	0.451	0.451	995
2025-07-30	0.419	0.448	0.416	0.448	0.448	41,617
2025-07-29	0.416	0.441	0.415	0.438	0.438	8,732
2025-07-28	0.455	0.455	0.411	0.448	0.448	76,110
2025-07-25	0.444	0.455	0.444	0.455	0.455	4,623
2025-07-24	0.429	0.444	0.427	0.444	0.444	175
2025-07-23	0.429	0.457	0.428	0.429	0.429	17,135

← NewerPage 5 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.