Varsav Game Studios S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	0.465	0.465	0.420	0.455	0.455	191,339
2025-04-24	0.424	0.487	0.407	0.433	0.433	131,387
2025-04-23	0.415	0.440	0.407	0.425	0.425	51,062
2025-04-17	0.400	0.416	0.400	0.416	0.416	1,790
2025-04-16	0.422	0.422	0.420	0.420	0.420	26
2025-04-15	0.422	0.422	0.387	0.400	0.400	8,754
2025-04-14	0.417	0.422	0.410	0.420	0.420	3,000
2025-04-11	0.410	0.415	0.410	0.415	0.415	13,576
2025-04-10	0.412	0.416	0.409	0.409	0.409	44,849
2025-04-09	0.409	0.423	0.409	0.423	0.423	4,688
2025-04-08	0.411	0.412	0.410	0.412	0.412	8,528
2025-04-07	0.411	0.412	0.411	0.412	0.412	3,231
2025-04-04	0.422	0.422	0.420	0.420	0.420	3,607
2025-04-03	0.430	0.430	0.424	0.424	0.424	28,129
2025-04-02	0.449	0.449	0.428	0.430	0.430	6,301
2025-04-01	0.427	0.449	0.423	0.449	0.449	29,048
2025-03-31	0.439	0.448	0.423	0.435	0.435	10,370
2025-03-28	0.425	0.447	0.425	0.447	0.447	5,358
2025-03-27	0.426	0.450	0.415	0.450	0.450	85,420
2025-03-26	0.425	0.449	0.425	0.431	0.431	71,222
2025-03-25	0.426	0.440	0.425	0.425	0.425	6,020
2025-03-24	0.449	0.449	0.430	0.446	0.446	24,339
2025-03-21	0.412	0.450	0.410	0.448	0.448	94,849
2025-03-20	0.435	0.441	0.408	0.434	0.434	142,323
2025-03-19	0.460	0.460	0.434	0.435	0.435	34,776
2025-03-18	0.452	0.461	0.440	0.460	0.460	22,155
2025-03-17	0.458	0.483	0.449	0.478	0.478	31,542
2025-03-14	0.488	0.495	0.460	0.462	0.462	43,106
2025-03-13	0.489	0.528	0.456	0.471	0.471	83,004
2025-03-12	0.485	0.485	0.450	0.484	0.484	78,357
2025-03-11	0.486	0.486	0.460	0.486	0.486	360,998
2025-03-10	0.487	0.488	0.449	0.486	0.486	327,189
2025-03-07	0.422	0.494	0.422	0.488	0.488	167,333
2025-03-06	0.434	0.438	0.434	0.438	0.438	6,093
2025-03-05	0.431	0.459	0.411	0.439	0.439	38,867
2025-03-04	0.433	0.462	0.430	0.462	0.462	3,400
2025-03-03	0.452	0.474	0.433	0.466	0.466	30,646
2025-02-28	0.487	0.488	0.487	0.488	0.488	634
2025-02-27	0.486	0.494	0.452	0.487	0.487	32,630
2025-02-26	0.422	0.494	0.416	0.486	0.486	145,353
2025-02-25	0.427	0.440	0.423	0.423	0.423	2,002
2025-02-24	0.452	0.452	0.418	0.449	0.449	13,266
2025-02-21	0.460	0.460	0.423	0.452	0.452	22,127
2025-02-20	0.474	0.474	0.435	0.437	0.437	19,526
2025-02-19	0.440	0.475	0.421	0.470	0.470	74,504
2025-02-18	0.441	0.454	0.412	0.425	0.425	92,080
2025-02-17	0.436	0.466	0.433	0.464	0.464	4,046
2025-02-14	0.440	0.468	0.432	0.467	0.467	17,501
2025-02-13	0.426	0.448	0.416	0.446	0.446	20,772
2025-02-12	0.455	0.455	0.426	0.426	0.426	3,440
2025-02-11	0.440	0.457	0.430	0.432	0.432	19,464
2025-02-10	0.435	0.466	0.434	0.440	0.440	29,988
2025-02-07	0.449	0.450	0.432	0.450	0.450	3,285
2025-02-06	0.441	0.441	0.441	0.441	0.441	6,792
2025-02-04	0.444	0.458	0.444	0.458	0.458	5,689
2025-02-03	0.442	0.467	0.441	0.467	0.467	490
2025-01-30	0.469	0.469	0.442	0.469	0.469	4,504
2025-01-29	0.450	0.469	0.440	0.464	0.464	13,502
2025-01-28	0.468	0.469	0.468	0.469	0.469	2,000
2025-01-24	0.433	0.451	0.430	0.451	0.451	701

← NewerPage 7 of 20 · 1,191 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.