Varsav Game Studios S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	0.460	0.460	0.428	0.428	0.428	19,539
2025-07-21	0.448	0.474	0.438	0.442	0.442	72,868
2025-07-18	0.408	0.461	0.405	0.461	0.461	40,540
2025-07-17	0.409	0.409	0.408	0.408	0.408	2,000
2025-07-16	0.433	0.433	0.433	0.433	0.433	500
2025-07-15	0.416	0.437	0.416	0.437	0.437	37,511
2025-07-14	0.404	0.416	0.402	0.416	0.416	22,113
2025-07-11	0.416	0.416	0.401	0.402	0.402	12,720
2025-07-10	0.403	0.403	0.403	0.403	0.403	4,500
2025-07-09	0.404	0.404	0.403	0.403	0.403	3,500
2025-07-08	0.417	0.417	0.403	0.417	0.417	6,060
2025-07-07	0.416	0.420	0.403	0.403	0.403	24,109
2025-07-04	0.404	0.404	0.403	0.403	0.403	2,000
2025-07-03	0.405	0.414	0.404	0.404	0.404	4,930
2025-07-02	0.410	0.422	0.405	0.407	0.407	3,400
2025-07-01	0.417	0.435	0.417	0.429	0.429	12,599
2025-06-30	0.407	0.416	0.402	0.416	0.416	34,000
2025-06-27	0.405	0.418	0.405	0.418	0.418	3,810
2025-06-26	0.420	0.422	0.403	0.403	0.403	13,400
2025-06-25	0.410	0.410	0.408	0.409	0.409	9,820
2025-06-24	0.409	0.440	0.402	0.435	0.435	49,665
2025-06-23	0.419	0.419	0.402	0.410	0.410	7,425
2025-06-20	0.408	0.408	0.404	0.404	0.404	13,724
2025-06-18	0.412	0.412	0.407	0.408	0.408	3,202
2025-06-17	0.413	0.418	0.412	0.412	0.412	6,200
2025-06-16	0.412	0.432	0.410	0.430	0.430	22,297
2025-06-13	0.420	0.420	0.412	0.412	0.412	3,000
2025-06-12	0.422	0.422	0.416	0.420	0.420	23,846
2025-06-11	0.425	0.425	0.420	0.420	0.420	56,311
2025-06-10	0.426	0.436	0.425	0.436	0.436	3,453
2025-06-09	0.435	0.456	0.426	0.430	0.430	16,500
2025-06-06	0.426	0.437	0.424	0.437	0.437	3,484
2025-06-05	0.429	0.443	0.425	0.443	0.443	4,989
2025-06-04	0.445	0.445	0.428	0.428	0.428	29,040
2025-06-03	0.459	0.476	0.449	0.450	0.450	70,034
2025-06-02	0.440	0.469	0.440	0.469	0.469	57,316
2025-05-30	0.449	0.455	0.431	0.453	0.453	7,140
2025-05-29	0.431	0.450	0.431	0.450	0.450	17,560
2025-05-28	0.444	0.457	0.440	0.449	0.449	25,370
2025-05-27	0.430	0.440	0.430	0.440	0.440	1,980
2025-05-26	0.426	0.440	0.420	0.440	0.440	7,790
2025-05-23	0.424	0.458	0.415	0.445	0.445	66,274
2025-05-22	0.418	0.418	0.413	0.413	0.413	16,149
2025-05-20	0.420	0.428	0.420	0.428	0.428	9,170
2025-05-19	0.420	0.432	0.420	0.430	0.430	4,944
2025-05-16	0.440	0.440	0.413	0.436	0.436	42,663
2025-05-15	0.439	0.443	0.439	0.443	0.443	36,133
2025-05-14	0.440	0.440	0.420	0.420	0.420	28,112
2025-05-13	0.443	0.445	0.421	0.440	0.440	28,300
2025-05-12	0.447	0.447	0.444	0.444	0.444	530
2025-05-09	0.447	0.448	0.420	0.448	0.448	28,208
2025-05-08	0.430	0.450	0.425	0.447	0.447	22,461
2025-05-07	0.444	0.460	0.443	0.460	0.460	21,143
2025-05-06	0.444	0.444	0.444	0.444	0.444	3,174
2025-05-05	0.446	0.446	0.445	0.445	0.445	263
2025-05-02	0.453	0.453	0.416	0.450	0.450	20,516
2025-04-30	0.465	0.465	0.431	0.460	0.460	33,631
2025-04-29	0.450	0.487	0.450	0.474	0.474	39,810
2025-04-28	0.430	0.450	0.427	0.450	0.450	17,296
2025-04-25	0.465	0.465	0.420	0.455	0.455	191,339

← NewerPage 6 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.