Grupa Virtus Spolka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	0.599	0.632	0.590	0.604	0.604	200,857
2024-08-19	0.651	0.716	0.592	0.599	0.599	1,320,096
2024-08-16	0.520	0.650	0.520	0.650	0.650	902,593
2024-08-14	0.500	0.510	0.480	0.510	0.510	116,855
2024-08-13	0.507	0.507	0.504	0.504	0.504	627
2024-08-12	0.479	0.516	0.476	0.509	0.509	116,306
2024-08-09	0.480	0.482	0.470	0.479	0.479	37,588
2024-08-08	0.478	0.479	0.469	0.470	0.470	33,050
2024-08-07	0.473	0.477	0.470	0.470	0.470	36,323
2024-08-06	0.475	0.475	0.464	0.474	0.474	15,014
2024-08-05	0.476	0.476	0.463	0.469	0.469	113,681
2024-08-02	0.478	0.479	0.476	0.479	0.479	9,280
2024-08-01	0.480	0.480	0.477	0.478	0.478	4,675
2024-07-31	0.478	0.483	0.476	0.477	0.477	56,249
2024-07-30	0.478	0.483	0.478	0.478	0.478	54,665
2024-07-29	0.497	0.509	0.478	0.480	0.480	569,829
2024-07-26	0.492	0.497	0.485	0.495	0.495	32,130
2024-07-24	0.484	0.493	0.484	0.492	0.492	31,689
2024-07-23	0.498	0.498	0.482	0.482	0.482	80,066
2024-07-22	0.510	0.520	0.476	0.499	0.499	8,498,671
2024-07-19	0.531	0.531	0.509	0.509	0.509	51,251
2024-07-18	0.528	0.537	0.510	0.536	0.536	77,310
2024-07-17	0.540	0.540	0.516	0.528	0.528	53,744
2024-07-16	0.542	0.542	0.533	0.533	0.533	17,500
2024-07-15	0.548	0.552	0.541	0.552	0.552	26,308
2024-07-12	0.550	0.560	0.549	0.553	0.553	25,520
2024-07-11	0.553	0.554	0.545	0.545	0.545	9,251
2024-07-10	0.550	0.565	0.550	0.553	0.553	50,115
2024-07-09	0.563	0.563	0.523	0.545	0.545	326,842
2024-07-08	0.565	0.570	0.557	0.560	0.560	57,745
2024-07-05	0.573	0.575	0.565	0.565	0.565	36,289
2024-07-04	0.575	0.579	0.560	0.574	0.574	85,889
2024-07-03	0.571	0.575	0.563	0.565	0.565	11,365
2024-07-02	0.584	0.586	0.571	0.571	0.571	32,921
2024-07-01	0.581	0.599	0.578	0.578	0.578	267,950
2024-06-28	0.607	0.607	0.580	0.582	0.582	305,353
2024-06-27	0.582	0.607	0.582	0.607	0.607	19,839
2024-06-26	0.614	0.614	0.580	0.595	0.595	41,248
2024-06-25	0.618	0.618	0.600	0.610	0.610	8,334
2024-06-24	0.627	0.627	0.602	0.622	0.622	14,934
2024-06-21	0.605	0.608	0.600	0.602	0.602	12,689
2024-06-20	0.601	0.605	0.598	0.598	0.598	30,448
2024-06-19	0.600	0.611	0.600	0.608	0.608	17,094
2024-06-18	0.638	0.642	0.595	0.600	0.600	129,494
2024-06-17	0.624	0.642	0.624	0.631	0.631	22,779
2024-06-14	0.684	0.684	0.613	0.613	0.613	129,221
2024-06-13	0.690	0.702	0.660	0.660	0.660	91,360
2024-06-12	0.712	0.712	0.684	0.697	0.697	18,624
2024-06-11	0.723	0.723	0.684	0.712	0.712	23,567
2024-06-10	0.730	0.730	0.717	0.717	0.717	6,883
2024-06-07	0.730	0.730	0.710	0.722	0.722	17,542
2024-06-06	0.718	0.736	0.712	0.730	0.730	43,353
2024-06-05	0.726	0.730	0.718	0.718	0.718	67,215
2024-06-04	0.720	0.738	0.720	0.726	0.726	15,263
2024-06-03	0.714	0.730	0.706	0.730	0.730	17,336
2024-05-31	0.697	0.718	0.696	0.714	0.714	40,113
2024-05-29	0.690	0.710	0.685	0.696	0.696	8,181
2024-05-28	0.694	0.694	0.684	0.690	0.690	17,295
2024-05-27	0.694	0.713	0.690	0.713	0.713	15,338
2024-05-24	0.686	0.714	0.684	0.714	0.714	41,678

← NewerPage 10 of 21 · 1,243 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.