Grupa Virtus Spolka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	0.730	0.732	0.588	0.590	0.590	852,820
2023-03-09	0.640	0.740	0.640	0.710	0.710	903,077
2023-03-08	0.606	0.650	0.600	0.640	0.640	346,912
2023-03-07	0.546	0.650	0.534	0.618	0.618	1,064,552
2023-03-06	0.502	0.564	0.502	0.538	0.538	282,361
2023-03-03	0.508	0.520	0.491	0.506	0.506	61,696
2023-03-02	0.528	0.528	0.476	0.508	0.508	212,073
2023-03-01	0.536	0.536	0.516	0.528	0.528	28,201
2023-02-28	0.538	0.538	0.516	0.530	0.530	21,884
2023-02-27	0.524	0.546	0.500	0.520	0.520	87,103
2023-02-24	0.510	0.526	0.506	0.512	0.512	46,578
2023-02-23	0.522	0.522	0.500	0.500	0.500	82,424
2023-02-22	0.502	0.528	0.500	0.522	0.522	37,276
2023-02-21	0.524	0.532	0.506	0.508	0.508	53,032
2023-02-20	0.530	0.530	0.502	0.520	0.520	153,412
2023-02-17	0.512	0.542	0.512	0.520	0.520	147,180
2023-02-16	0.522	0.538	0.514	0.514	0.514	76,118
2023-02-15	0.540	0.540	0.518	0.528	0.528	267,411
2023-02-14	0.600	0.620	0.540	0.548	0.548	626,173
2023-02-13	0.558	0.650	0.540	0.600	0.600	763,231
2023-02-10	0.544	0.568	0.524	0.550	0.550	152,103
2023-02-09	0.552	0.578	0.520	0.544	0.544	446,436
2023-02-08	0.500	0.592	0.500	0.548	0.548	1,109,923
2023-02-07	0.490	0.508	0.473	0.499	0.499	117,389
2023-02-06	0.510	0.518	0.490	0.499	0.499	190,115
2023-02-03	0.514	0.536	0.483	0.500	0.500	784,883
2023-02-02	0.408	0.590	0.408	0.512	0.512	2,157,854
2023-02-01	0.428	0.428	0.406	0.408	0.408	59,635
2023-01-31	0.420	0.430	0.404	0.410	0.410	138,525
2023-01-30	0.430	0.440	0.407	0.416	0.416	85,872
2023-01-27	0.412	0.442	0.390	0.420	0.420	398,402
2023-01-26	0.429	0.429	0.400	0.412	0.412	140,544
2023-01-25	0.432	0.455	0.402	0.429	0.429	198,667
2023-01-24	0.442	0.460	0.414	0.433	0.433	299,297
2023-01-23	0.470	0.487	0.435	0.459	0.459	330,995
2023-01-20	0.524	0.524	0.435	0.465	0.465	634,765
2023-01-19	0.532	0.600	0.440	0.510	0.510	2,706,538
2023-01-18	0.279	0.445	0.266	0.445	0.445	1,157,162
2023-01-17	0.279	0.279	0.279	0.279	0.279	4,438
2023-01-16	0.279	0.279	0.277	0.279	0.279	14,466
2023-01-13	0.267	0.270	0.264	0.270	0.270	10,067
2023-01-12	0.254	0.263	0.254	0.261	0.261	6,145
2023-01-11	0.263	0.264	0.252	0.264	0.264	31,309
2023-01-10	0.268	0.268	0.263	0.263	0.263	653
2023-01-09	0.263	0.270	0.262	0.270	0.270	14,165
2023-01-05	0.277	0.277	0.270	0.270	0.270	1,400
2023-01-04	0.277	0.277	0.277	0.277	0.277	3,400
2023-01-03	0.280	0.283	0.260	0.280	0.280	38,613
2023-01-02	0.267	0.284	0.267	0.283	0.283	15,566
2022-12-30	0.280	0.280	0.264	0.274	0.274	24,335
2022-12-29	0.262	0.286	0.262	0.286	0.286	4,127
2022-12-28	0.272	0.279	0.259	0.272	0.272	42,260
2022-12-27	0.300	0.300	0.271	0.272	0.272	112,751
2022-12-23	0.292	0.302	0.292	0.302	0.302	56,833
2022-12-22	0.299	0.305	0.290	0.304	0.304	55,690
2022-12-21	0.250	0.299	0.250	0.291	0.291	228,081
2022-12-20	0.306	0.306	0.285	0.300	0.300	13,865
2022-12-19	0.320	0.320	0.300	0.300	0.300	18,859
2022-12-16	0.347	0.347	0.314	0.333	0.333	30,061
2022-12-15	0.300	0.360	0.275	0.340	0.340	134,256

← NewerPage 16 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.