Grupa Virtus Spolka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	0.534	0.548	0.534	0.546	0.546	43,627
2023-06-07	0.530	0.560	0.530	0.548	0.548	145,734
2023-06-06	0.528	0.530	0.510	0.530	0.530	23,839
2023-06-05	0.534	0.534	0.522	0.530	0.530	20,105
2023-06-02	0.528	0.536	0.520	0.534	0.534	70,263
2023-06-01	0.510	0.530	0.495	0.528	0.528	21,782
2023-05-31	0.487	0.530	0.487	0.510	0.510	41,629
2023-05-30	0.490	0.490	0.484	0.490	0.490	26,589
2023-05-29	0.510	0.540	0.482	0.485	0.485	125,915
2023-05-26	0.482	0.499	0.471	0.480	0.480	50,640
2023-05-25	0.480	0.518	0.480	0.485	0.485	45,845
2023-05-24	0.552	0.566	0.495	0.495	0.495	178,642
2023-05-23	0.528	0.566	0.491	0.540	0.540	1,095,666
2023-05-22	0.456	0.590	0.456	0.532	0.532	915,374
2023-05-19	0.439	0.447	0.426	0.437	0.437	46,797
2023-05-18	0.428	0.447	0.428	0.439	0.439	13,164
2023-05-17	0.428	0.440	0.428	0.440	0.440	19,092
2023-05-16	0.443	0.450	0.428	0.428	0.428	43,890
2023-05-15	0.442	0.443	0.440	0.443	0.443	15,336
2023-05-12	0.465	0.465	0.440	0.440	0.440	14,259
2023-05-11	0.464	0.464	0.457	0.457	0.457	16,232
2023-05-10	0.451	0.472	0.425	0.448	0.448	36,409
2023-05-09	0.469	0.469	0.457	0.457	0.457	17,591
2023-05-08	0.430	0.472	0.430	0.469	0.469	16,284
2023-05-05	0.430	0.436	0.430	0.435	0.435	13,200
2023-05-04	0.425	0.437	0.425	0.429	0.429	8,327
2023-05-02	0.431	0.440	0.425	0.430	0.430	13,671
2023-04-28	0.436	0.450	0.425	0.445	0.445	30,192
2023-04-27	0.470	0.470	0.423	0.435	0.435	132,259
2023-04-26	0.467	0.488	0.450	0.476	0.476	52,798
2023-04-25	0.485	0.506	0.464	0.498	0.498	18,979
2023-04-24	0.510	0.510	0.461	0.495	0.495	42,779
2023-04-21	0.506	0.518	0.492	0.510	0.510	12,836
2023-04-20	0.528	0.530	0.500	0.506	0.506	7,978
2023-04-19	0.510	0.520	0.485	0.520	0.520	70,175
2023-04-18	0.514	0.516	0.500	0.510	0.510	31,062
2023-04-17	0.490	0.520	0.490	0.508	0.508	89,562
2023-04-14	0.498	0.498	0.489	0.490	0.490	49,833
2023-04-13	0.492	0.498	0.482	0.489	0.489	45,184
2023-04-12	0.484	0.494	0.460	0.482	0.482	25,512
2023-04-11	0.462	0.484	0.460	0.484	0.484	45,479
2023-04-06	0.472	0.480	0.468	0.478	0.478	30,604
2023-04-05	0.482	0.490	0.450	0.472	0.472	224,127
2023-04-04	0.502	0.502	0.454	0.482	0.482	107,157
2023-04-03	0.476	0.500	0.470	0.494	0.494	46,633
2023-03-31	0.475	0.478	0.440	0.476	0.476	81,399
2023-03-30	0.492	0.499	0.451	0.488	0.488	74,755
2023-03-29	0.508	0.518	0.490	0.492	0.492	24,104
2023-03-28	0.494	0.520	0.486	0.520	0.520	34,226
2023-03-27	0.520	0.520	0.490	0.514	0.514	82,999
2023-03-24	0.528	0.528	0.500	0.510	0.510	54,998
2023-03-23	0.516	0.532	0.510	0.528	0.528	29,733
2023-03-22	0.522	0.540	0.512	0.536	0.536	48,852
2023-03-21	0.546	0.546	0.502	0.520	0.520	84,177
2023-03-20	0.568	0.570	0.522	0.548	0.548	140,105
2023-03-17	0.578	0.578	0.550	0.560	0.560	30,461
2023-03-16	0.556	0.580	0.556	0.576	0.576	88,946
2023-03-15	0.550	0.560	0.534	0.556	0.556	46,607
2023-03-14	0.544	0.578	0.532	0.566	0.566	185,978
2023-03-13	0.590	0.604	0.540	0.544	0.544	440,791

← NewerPage 15 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.