Varsav Game Studios S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.437	0.457	0.437	0.450	0.450	2,507
2025-01-22	0.443	0.465	0.432	0.462	0.462	10,442
2025-01-21	0.447	0.469	0.443	0.466	0.466	5,734
2025-01-20	0.450	0.479	0.447	0.473	0.473	31,720
2025-01-17	0.470	0.476	0.441	0.441	0.441	5,500
2025-01-16	0.476	0.477	0.433	0.477	0.477	7,736
2025-01-15	0.421	0.475	0.420	0.475	0.475	76,029
2025-01-14	0.421	0.442	0.421	0.442	0.442	1,701
2025-01-13	0.424	0.442	0.424	0.442	0.442	3,058
2025-01-10	0.448	0.448	0.412	0.444	0.444	11,327
2025-01-09	0.424	0.448	0.424	0.448	0.448	7,584
2025-01-08	0.428	0.449	0.428	0.449	0.449	526
2025-01-07	0.450	0.450	0.440	0.450	0.450	80,525
2025-01-03	0.440	0.460	0.440	0.450	0.450	9,050
2025-01-02	0.417	0.447	0.417	0.447	0.447	403
2024-12-30	0.445	0.445	0.418	0.418	0.418	2
2024-12-27	0.446	0.449	0.420	0.449	0.449	7,241
2024-12-23	0.438	0.438	0.420	0.430	0.430	6,604
2024-12-20	0.445	0.470	0.438	0.438	0.438	34,975
2024-12-19	0.446	0.446	0.445	0.445	0.445	7,767
2024-12-18	0.453	0.478	0.446	0.478	0.478	9,566
2024-12-17	0.445	0.480	0.444	0.480	0.480	562,731
2024-12-16	0.462	0.493	0.444	0.473	0.473	20,017
2024-12-13	0.498	0.500	0.455	0.490	0.490	12,096
2024-12-12	0.495	0.498	0.453	0.498	0.498	2,610
2024-12-11	0.502	0.502	0.490	0.498	0.498	9,702
2024-12-10	0.480	0.500	0.480	0.500	0.500	49,092
2024-12-09	0.480	0.494	0.432	0.466	0.466	31,345
2024-12-06	0.485	0.498	0.480	0.480	0.480	21,167
2024-12-05	0.484	0.484	0.484	0.484	0.484	1,081
2024-12-04	0.500	0.512	0.483	0.490	0.490	18,190
2024-12-03	0.510	0.514	0.482	0.482	0.482	12,902
2024-12-02	0.516	0.516	0.500	0.500	0.500	7,836
2024-11-29	0.516	0.526	0.473	0.500	0.500	41,891
2024-11-28	0.473	0.530	0.473	0.483	0.483	71,554
2024-11-27	0.477	0.477	0.444	0.474	0.474	22,179
2024-11-26	0.415	0.487	0.415	0.486	0.486	29,955
2024-11-25	0.424	0.437	0.413	0.437	0.437	4,590
2024-11-22	0.438	0.439	0.422	0.423	0.423	9,271
2024-11-21	0.429	0.455	0.421	0.421	0.421	10,538
2024-11-20	0.434	0.434	0.430	0.430	0.430	7,750
2024-11-19	0.422	0.430	0.421	0.421	0.421	25,500
2024-11-18	0.430	0.437	0.420	0.437	0.437	7,142
2024-11-15	0.421	0.470	0.412	0.430	0.430	63,165
2024-11-14	0.427	0.427	0.416	0.421	0.421	24,100
2024-11-13	0.432	0.448	0.427	0.432	0.432	12,961
2024-11-12	0.452	0.460	0.430	0.450	0.450	24,150
2024-11-08	0.477	0.477	0.452	0.477	0.477	1,562
2024-11-07	0.480	0.480	0.452	0.479	0.479	571
2024-11-06	0.463	0.485	0.450	0.452	0.452	28,157
2024-11-05	0.466	0.467	0.426	0.430	0.430	34,761
2024-11-04	0.453	0.468	0.451	0.451	0.451	5,155
2024-10-31	0.493	0.493	0.450	0.452	0.452	30,538
2024-10-30	0.497	0.497	0.453	0.493	0.493	23,898
2024-10-29	0.476	0.504	0.465	0.475	0.475	44,631
2024-10-28	0.476	0.506	0.475	0.506	0.506	10,241
2024-10-25	0.480	0.504	0.480	0.504	0.504	18,340
2024-10-24	0.475	0.510	0.475	0.508	0.508	30,251
2024-10-23	0.540	0.540	0.470	0.514	0.514	23,310
2024-10-22	0.540	0.540	0.504	0.504	0.504	101

← NewerPage 8 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.