Varsav Game Studios S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	0.704	0.704	0.600	0.674	0.674	57,738
2024-01-18	0.696	0.724	0.696	0.696	0.696	12,713
2024-01-17	0.650	0.694	0.650	0.694	0.694	19,229
2024-01-16	0.654	0.690	0.654	0.686	0.686	12,952
2024-01-15	0.656	0.698	0.656	0.696	0.696	16,952
2024-01-11	0.624	0.658	0.624	0.658	0.658	2,020
2024-01-10	0.650	0.654	0.650	0.654	0.654	600
2024-01-09	0.636	0.656	0.602	0.656	0.656	26,190
2024-01-08	0.658	0.658	0.658	0.658	0.658	3,033
2024-01-05	0.646	0.660	0.630	0.660	0.660	19,146
2024-01-04	0.646	0.646	0.632	0.646	0.646	9,049
2024-01-03	0.646	0.646	0.624	0.636	0.636	14,529
2024-01-02	0.636	0.648	0.620	0.644	0.644	19,300
2023-12-29	0.636	0.678	0.600	0.638	0.638	51,662
2023-12-28	0.666	0.666	0.632	0.666	0.666	2,877
2023-12-27	0.636	0.650	0.632	0.650	0.650	31,866
2023-12-22	0.640	0.650	0.630	0.638	0.638	101,792
2023-12-21	0.680	0.680	0.650	0.650	0.650	27,722
2023-12-20	0.700	0.700	0.680	0.680	0.680	5,750
2023-12-19	0.712	0.712	0.684	0.700	0.700	22,141
2023-12-18	0.750	0.750	0.680	0.712	0.712	29,308
2023-12-15	0.758	0.816	0.738	0.778	0.778	74,990
2023-12-14	0.730	0.784	0.700	0.742	0.742	68,000
2023-12-13	0.694	0.752	0.632	0.740	0.740	58,595
2023-12-12	0.634	0.706	0.634	0.706	0.706	14,841
2023-12-11	0.650	0.678	0.626	0.670	0.670	15,701
2023-12-08	0.632	0.654	0.620	0.650	0.650	20,056
2023-12-07	0.622	0.658	0.618	0.618	0.618	35,779
2023-12-06	0.660	0.660	0.622	0.656	0.656	16,300
2023-12-05	0.630	0.660	0.590	0.660	0.660	27,069
2023-12-04	0.614	0.630	0.614	0.616	0.616	12,124
2023-12-01	0.658	0.658	0.612	0.646	0.646	13,305
2023-11-30	0.612	0.658	0.612	0.658	0.658	1,162
2023-11-29	0.658	0.658	0.612	0.612	0.612	2,965
2023-11-28	0.632	0.678	0.632	0.660	0.660	9,870
2023-11-27	0.632	0.632	0.608	0.632	0.632	479
2023-11-24	0.606	0.636	0.606	0.632	0.632	21,045
2023-11-23	0.630	0.658	0.628	0.658	0.658	3,336
2023-11-22	0.660	0.660	0.660	0.660	0.660	163
2023-11-21	0.660	0.670	0.630	0.664	0.664	9,641
2023-11-20	0.700	0.700	0.660	0.660	0.660	4,617
2023-11-17	0.634	0.730	0.602	0.730	0.730	47,470
2023-11-16	0.670	0.670	0.622	0.664	0.664	8,060
2023-11-15	0.662	0.694	0.650	0.670	0.670	17,887
2023-11-14	0.662	0.694	0.662	0.694	0.694	101
2023-11-13	0.688	0.694	0.674	0.694	0.694	9,788
2023-11-10	0.692	0.692	0.662	0.686	0.686	111
2023-11-09	0.662	0.692	0.662	0.666	0.666	128
2023-11-08	0.666	0.692	0.660	0.692	0.692	7,582
2023-11-07	0.700	0.720	0.680	0.684	0.684	33,579
2023-11-06	0.696	0.696	0.696	0.696	0.696	791
2023-11-03	0.662	0.696	0.662	0.696	0.696	151
2023-10-30	0.696	0.696	0.696	0.696	0.696	1
2023-10-27	0.698	0.698	0.698	0.698	0.698	3,322
2023-10-26	0.690	0.698	0.690	0.698	0.698	10,171
2023-10-25	0.688	0.702	0.688	0.690	0.690	400
2023-10-24	0.694	0.694	0.662	0.662	0.662	251
2023-10-23	0.698	0.698	0.662	0.698	0.698	10,134
2023-10-20	0.696	0.696	0.696	0.696	0.696	1,494
2023-10-19	0.670	0.696	0.670	0.696	0.696	1,353

← NewerPage 12 of 20 · 1,197 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.