Grupa Virtus Spolka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	0.782	0.820	0.740	0.820	0.820	262,473
2023-11-28	0.878	0.880	0.740	0.782	0.782	242,742
2023-11-27	0.828	0.882	0.784	0.870	0.870	147,673
2023-11-24	0.840	0.860	0.790	0.840	0.840	151,558
2023-11-23	0.862	0.880	0.812	0.858	0.858	64,467
2023-11-22	0.920	0.924	0.860	0.862	0.862	117,472
2023-11-21	0.868	0.924	0.842	0.922	0.922	338,615
2023-11-20	0.822	0.876	0.822	0.866	0.866	178,492
2023-11-17	0.804	0.840	0.780	0.820	0.820	155,621
2023-11-16	0.798	0.820	0.782	0.798	0.798	63,454
2023-11-15	0.804	0.804	0.780	0.798	0.798	42,251
2023-11-14	0.768	0.818	0.740	0.804	0.804	41,746
2023-11-13	0.766	0.770	0.734	0.740	0.740	54,380
2023-11-10	0.774	0.784	0.752	0.766	0.766	92,606
2023-11-09	0.820	0.820	0.770	0.790	0.790	44,257
2023-11-08	0.754	0.826	0.750	0.800	0.800	179,671
2023-11-07	0.764	0.766	0.734	0.748	0.748	91,982
2023-11-06	0.800	0.802	0.758	0.786	0.786	30,885
2023-11-03	0.766	0.790	0.726	0.776	0.776	155,147
2023-11-02	0.750	0.772	0.714	0.748	0.748	151,635
2023-10-31	0.762	0.790	0.750	0.772	0.772	109,780
2023-10-30	0.838	0.838	0.762	0.762	0.762	181,610
2023-10-27	0.842	0.842	0.804	0.838	0.838	26,437
2023-10-26	0.844	0.844	0.816	0.838	0.838	27,127
2023-10-25	0.832	0.858	0.816	0.848	0.848	50,476
2023-10-24	0.824	0.870	0.822	0.834	0.834	140,875
2023-10-23	0.840	0.938	0.810	0.840	0.840	612,444
2023-10-20	0.840	0.894	0.816	0.860	0.860	982,543
2023-10-19	0.770	0.870	0.748	0.840	0.840	510,215
2023-10-18	0.814	0.830	0.754	0.768	0.768	248,430
2023-10-17	0.800	0.836	0.754	0.810	0.810	232,250
2023-10-16	0.860	0.860	0.800	0.800	0.800	175,502
2023-10-13	0.898	0.898	0.834	0.860	0.860	243,676
2023-10-12	0.924	0.924	0.864	0.890	0.890	183,554
2023-10-11	0.884	0.930	0.824	0.902	0.902	245,278
2023-10-10	0.868	0.970	0.852	0.882	0.882	904,260
2023-10-09	0.852	0.882	0.812	0.842	0.842	448,178
2023-10-06	0.936	0.954	0.866	0.884	0.884	667,363
2023-10-05	0.930	1.070	0.918	0.944	0.944	2,848,858
2023-10-04	1.080	1.080	0.912	0.930	0.930	1,582,524
2023-10-03	1.165	1.250	1.050	1.090	1.090	3,112,426
2023-10-02	1.250	1.260	1.035	1.145	1.145	3,091,935
2023-09-29	0.868	1.200	0.868	1.200	1.200	3,424,221
2023-09-28	0.866	0.884	0.782	0.852	0.852	945,157
2023-09-27	0.754	0.910	0.752	0.850	0.850	3,231,658
2023-09-26	0.580	0.660	0.572	0.660	0.660	2,241,259
2023-09-25	0.492	0.510	0.490	0.510	0.510	50,544
2023-09-22	0.492	0.492	0.492	0.492	0.492	1,072
2023-09-20	0.472	0.497	0.457	0.494	0.494	15,409
2023-09-19	0.485	0.506	0.470	0.498	0.498	34,137
2023-09-18	0.516	0.516	0.471	0.486	0.486	29,252
2023-09-15	0.506	0.516	0.506	0.516	0.516	4,418
2023-09-14	0.514	0.516	0.514	0.516	0.516	4,276
2023-09-13	0.526	0.526	0.494	0.514	0.514	41,312
2023-09-12	0.508	0.536	0.492	0.530	0.530	52,770
2023-09-11	0.518	0.518	0.488	0.508	0.508	34,754
2023-09-08	0.524	0.524	0.490	0.510	0.510	11,097
2023-09-07	0.510	0.518	0.502	0.516	0.516	6,732
2023-09-06	0.510	0.520	0.500	0.518	0.518	8,874
2023-09-05	0.512	0.560	0.490	0.510	0.510	267,705

← NewerPage 13 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.