Grupa Virtus Spolka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	0.722	0.740	0.720	0.720	0.720	47,249
2024-02-26	0.742	0.742	0.722	0.736	0.736	18,829
2024-02-23	0.750	0.750	0.714	0.748	0.748	54,628
2024-02-22	0.740	0.750	0.734	0.748	0.748	253,477
2024-02-21	0.724	0.750	0.708	0.732	0.732	57,201
2024-02-20	0.712	0.778	0.700	0.724	0.724	94,571
2024-02-19	0.716	0.738	0.700	0.712	0.712	39,659
2024-02-16	0.714	0.740	0.710	0.738	0.738	42,068
2024-02-15	0.716	0.718	0.706	0.714	0.714	8,674
2024-02-14	0.716	0.734	0.716	0.720	0.720	15,007
2024-02-13	0.730	0.732	0.700	0.720	0.720	39,249
2024-02-12	0.730	0.730	0.722	0.730	0.730	57,646
2024-02-09	0.720	0.746	0.720	0.744	0.744	54,149
2024-02-08	0.742	0.744	0.720	0.728	0.728	101,670
2024-02-07	0.734	0.744	0.734	0.742	0.742	12,360
2024-02-06	0.742	0.756	0.732	0.744	0.744	38,331
2024-02-05	0.758	0.758	0.740	0.756	0.756	57,738
2024-02-02	0.766	0.840	0.740	0.758	0.758	552,967
2024-02-01	0.760	0.768	0.746	0.768	0.768	17,419
2024-01-31	0.742	0.774	0.742	0.762	0.762	11,505
2024-01-30	0.728	0.764	0.700	0.750	0.750	146,638
2024-01-29	0.744	0.744	0.728	0.728	0.728	57,389
2024-01-26	0.750	0.750	0.744	0.744	0.744	43,878
2024-01-25	0.750	0.756	0.742	0.744	0.744	57,646
2024-01-24	0.756	0.760	0.746	0.756	0.756	84,240
2024-01-23	0.754	0.760	0.750	0.758	0.758	59,280
2024-01-22	0.776	0.776	0.752	0.752	0.752	28,046
2024-01-19	0.758	0.796	0.758	0.778	0.778	34,483
2024-01-18	0.786	0.810	0.754	0.756	0.756	72,273
2024-01-17	0.752	0.788	0.752	0.786	0.786	104,228
2024-01-16	0.768	0.768	0.752	0.754	0.754	157,802
2024-01-15	0.790	0.790	0.758	0.768	0.768	65,132
2024-01-12	0.806	0.806	0.760	0.790	0.790	42,051
2024-01-11	0.790	0.810	0.782	0.798	0.798	21,530
2024-01-10	0.798	0.810	0.776	0.808	0.808	25,232
2024-01-09	0.782	0.800	0.768	0.798	0.798	58,767
2024-01-08	0.796	0.806	0.760	0.786	0.786	96,069
2024-01-05	0.780	0.796	0.752	0.784	0.784	80,719
2024-01-04	0.820	0.820	0.752	0.764	0.764	176,309
2024-01-03	0.860	0.876	0.762	0.792	0.792	229,822
2024-01-02	0.780	0.928	0.720	0.860	0.860	688,760
2023-12-29	0.722	0.850	0.722	0.798	0.798	561,446
2023-12-28	0.748	0.748	0.714	0.720	0.720	163,384
2023-12-27	0.750	0.766	0.740	0.748	0.748	96,904
2023-12-22	0.770	0.778	0.740	0.750	0.750	508,668
2023-12-21	0.798	0.798	0.740	0.770	0.770	119,141
2023-12-20	0.810	0.826	0.766	0.798	0.798	65,816
2023-12-19	0.808	0.812	0.760	0.806	0.806	123,045
2023-12-18	0.818	0.828	0.786	0.812	0.812	78,948
2023-12-15	0.830	0.840	0.818	0.818	0.818	61,892
2023-12-14	0.864	0.880	0.814	0.822	0.822	377,674
2023-12-13	0.810	0.886	0.810	0.864	0.864	977,038
2023-12-12	0.760	0.792	0.746	0.770	0.770	48,986
2023-12-11	0.748	0.820	0.748	0.760	0.760	337,082
2023-12-08	0.770	0.788	0.726	0.748	0.748	150,527
2023-12-07	0.778	0.792	0.746	0.778	0.778	67,277
2023-12-06	0.766	0.780	0.758	0.778	0.778	34,762
2023-12-05	0.790	0.790	0.760	0.774	0.774	73,603
2023-12-04	0.760	0.796	0.742	0.780	0.780	46,714
2023-12-01	0.754	0.808	0.740	0.776	0.776	71,568

← NewerPage 12 of 21 · 1,248 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.