Grupa Virtus Spolka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	0.686	0.714	0.684	0.714	0.714	41,678
2024-05-23	0.700	0.702	0.690	0.690	0.690	32,480
2024-05-22	0.700	0.705	0.698	0.700	0.700	53,073
2024-05-21	0.695	0.702	0.690	0.702	0.702	36,808
2024-05-20	0.740	0.744	0.698	0.700	0.700	120,689
2024-05-17	0.750	0.750	0.728	0.744	0.744	17,775
2024-05-16	0.759	0.760	0.730	0.750	0.750	44,861
2024-05-15	0.750	0.762	0.734	0.746	0.746	15,403
2024-05-14	0.766	0.766	0.734	0.748	0.748	25,646
2024-05-13	0.758	0.778	0.746	0.765	0.765	40,396
2024-05-10	0.746	0.746	0.726	0.744	0.744	68,277
2024-05-09	0.778	0.778	0.724	0.732	0.732	202,158
2024-05-08	0.754	0.780	0.736	0.778	0.778	90,703
2024-05-07	0.732	0.754	0.732	0.750	0.750	27,384
2024-05-06	0.736	0.756	0.734	0.746	0.746	87,811
2024-05-02	0.732	0.740	0.720	0.738	0.738	45,791
2024-04-30	0.759	0.759	0.712	0.756	0.756	95,554
2024-04-29	0.698	0.750	0.698	0.750	0.750	150,350
2024-04-26	0.690	0.698	0.670	0.698	0.698	138,531
2024-04-25	0.677	0.693	0.660	0.682	0.682	72,107
2024-04-24	0.748	0.748	0.656	0.678	0.678	113,743
2024-04-23	0.722	0.722	0.702	0.720	0.720	12,117
2024-04-22	0.750	0.780	0.720	0.736	0.736	161,489
2024-04-19	0.740	0.780	0.695	0.726	0.726	473,060
2024-04-18	0.696	0.710	0.680	0.710	0.710	44,212
2024-04-17	0.710	0.710	0.686	0.706	0.706	32,526
2024-04-16	0.668	0.710	0.650	0.699	0.699	90,833
2024-04-15	0.620	0.668	0.610	0.660	0.660	49,116
2024-04-12	0.655	0.658	0.612	0.624	0.624	57,230
2024-04-11	0.664	0.696	0.655	0.658	0.658	29,026
2024-04-10	0.710	0.710	0.662	0.684	0.684	121,949
2024-04-09	0.710	0.730	0.650	0.706	0.706	265,314
2024-04-08	0.630	0.720	0.630	0.710	0.710	446,643
2024-04-05	0.540	0.652	0.530	0.600	0.600	508,101
2024-04-04	0.550	0.554	0.532	0.549	0.549	37,834
2024-04-03	0.580	0.580	0.532	0.554	0.554	58,940
2024-04-02	0.580	0.582	0.576	0.576	0.576	19,846
2024-03-28	0.598	0.598	0.550	0.588	0.588	5,492
2024-03-27	0.576	0.594	0.576	0.594	0.594	2,756
2024-03-26	0.578	0.608	0.570	0.592	0.592	20,121
2024-03-25	0.610	0.618	0.580	0.604	0.604	30,842
2024-03-22	0.580	0.620	0.580	0.610	0.610	249,788
2024-03-21	0.570	0.598	0.570	0.590	0.590	10,477
2024-03-20	0.570	0.586	0.564	0.586	0.586	14,201
2024-03-19	0.572	0.572	0.550	0.570	0.570	21,761
2024-03-18	0.582	0.618	0.550	0.570	0.570	117,311
2024-03-15	0.596	0.614	0.592	0.614	0.614	37,256
2024-03-14	0.612	0.616	0.590	0.600	0.600	26,081
2024-03-13	0.630	0.630	0.600	0.616	0.616	15,821
2024-03-12	0.632	0.632	0.602	0.628	0.628	74,852
2024-03-11	0.626	0.628	0.608	0.626	0.626	74,318
2024-03-08	0.630	0.646	0.600	0.626	0.626	1,511,381
2024-03-07	0.640	0.650	0.630	0.640	0.640	117,587
2024-03-06	0.698	0.698	0.630	0.630	0.630	360,687
2024-03-05	0.706	0.706	0.682	0.698	0.698	32,724
2024-03-04	0.734	0.734	0.690	0.702	0.702	126,105
2024-03-01	0.722	0.724	0.706	0.718	0.718	25,243
2024-02-29	0.732	0.732	0.702	0.720	0.720	81,953
2024-02-28	0.718	0.742	0.712	0.734	0.734	62,269
2024-02-27	0.722	0.740	0.720	0.720	0.720	47,249

← NewerPage 11 of 21 · 1,244 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.