Varsav Game Studios S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.860	0.875	0.785	0.840	0.840	24,635
2026-10-15	0.880	0.900	0.800	0.800	0.800	138,785
2026-10-14	0.745	0.795	0.745	0.795	0.795	15,169
2026-10-13	0.740	0.740	0.740	0.740	0.740	606
2026-10-12	0.740	0.740	0.740	0.740	0.740	4,467
2026-10-09	0.740	0.740	0.740	0.740	0.740	6,911
2026-10-08	0.740	0.740	0.740	0.740	0.740	119
2026-10-07	0.740	0.740	0.740	0.740	0.740	3,071
2026-10-06	0.740	0.740	0.740	0.740	0.740	15,830
2026-10-05	0.740	0.740	0.740	0.740	0.740	0
2026-10-02	0.740	0.750	0.695	0.740	0.740	39,103
2026-10-01	0.725	0.750	0.720	0.725	0.725	63,697
2026-09-30	0.700	0.745	0.685	0.740	0.740	17,576
2026-09-29	0.725	0.745	0.685	0.745	0.745	28,126
2026-09-28	0.735	0.735	0.725	0.725	0.725	2,674
2026-09-25	0.670	0.735	0.630	0.735	0.735	55,819
2026-09-24	0.620	0.670	0.585	0.670	0.670	16,722
2026-09-23	0.620	0.660	0.620	0.660	0.660	3,735
2026-09-22	0.640	0.660	0.620	0.645	0.645	10,031
2026-09-21	0.620	0.660	0.570	0.640	0.640	16,774
2026-09-18	0.610	0.670	0.570	0.630	0.630	21,889
2026-09-17	0.595	0.610	0.565	0.605	0.605	3,076
2026-09-16	0.565	0.595	0.565	0.595	0.595	941
2026-09-15	0.595	0.605	0.595	0.605	0.605	2,521
2026-09-14	0.545	0.610	0.545	0.600	0.600	3,227
2026-09-11	0.580	0.615	0.560	0.600	0.600	52,517
2026-09-10	0.680	0.720	0.605	0.620	0.620	74,568
2026-09-09	0.680	0.690	0.645	0.690	0.690	24,417
2026-09-08	0.695	0.735	0.665	0.725	0.725	27,243
2026-09-07	0.755	0.755	0.695	0.740	0.740	2,020
2026-09-04	0.775	0.775	0.700	0.755	0.755	38,004
2026-09-03	0.760	0.795	0.700	0.775	0.775	28,951
2026-09-02	0.825	0.825	0.690	0.760	0.760	75,833
2026-09-01	0.830	0.830	0.690	0.810	0.810	110,778
2026-08-31	0.800	0.840	0.790	0.800	0.800	23,077
2026-08-28	0.835	0.850	0.780	0.840	0.840	64,352
2026-08-27	0.860	0.860	0.740	0.835	0.835	84,396
2026-08-26	0.815	0.865	0.715	0.860	0.860	195,341
2026-08-25	0.780	0.840	0.705	0.815	0.815	126,579
2026-08-24	0.835	0.835	0.750	0.770	0.770	58,835
2026-08-21	0.975	0.975	0.780	0.840	0.840	335,997
2026-08-20	1.060	1.090	0.920	0.960	0.960	260,431
2026-08-19	0.835	1.100	0.820	1.030	1.030	715,414
2026-08-18	0.815	0.850	0.735	0.835	0.835	142,633
2026-08-17	0.745	0.835	0.725	0.820	0.820	255,450
2026-08-14	0.710	0.745	0.660	0.745	0.745	225,661
2026-08-13	0.710	0.750	0.670	0.675	0.675	107,721
2026-08-12	0.725	0.750	0.640	0.715	0.715	376,886
2026-08-11	0.555	0.730	0.500	0.725	0.725	443,023
2026-08-10	0.535	0.540	0.482	0.535	0.535	73,926
2026-08-07	0.505	0.545	0.500	0.535	0.535	63,807
2026-08-06	0.488	0.515	0.480	0.510	0.510	24,836
2026-08-05	0.474	0.488	0.470	0.488	0.488	31,545
2026-08-04	0.468	0.478	0.468	0.470	0.470	4,402
2026-08-03	0.424	0.468	0.420	0.468	0.468	28,414
2026-07-31	0.424	0.424	0.414	0.422	0.422	5,398
2026-07-30	0.434	0.434	0.410	0.432	0.432	2,523
2026-07-29	0.436	0.436	0.420	0.434	0.434	1,284
2026-07-28	0.440	0.440	0.414	0.438	0.438	1,140
2026-07-27	0.438	0.438	0.412	0.438	0.438	293

Page 1 of 3 · 124 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.