Grupa Virtus Spolka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	0.300	0.360	0.275	0.340	0.340	134,256
2022-12-14	0.290	0.300	0.289	0.300	0.300	27,280
2022-12-13	0.299	0.299	0.281	0.293	0.293	50,753
2022-12-12	0.303	0.303	0.286	0.299	0.299	4,800
2022-12-09	0.296	0.305	0.296	0.305	0.305	3,701
2022-12-08	0.307	0.307	0.290	0.307	0.307	9,652
2022-12-07	0.314	0.314	0.300	0.310	0.310	11,345
2022-12-06	0.315	0.315	0.300	0.314	0.314	37,354
2022-12-05	0.304	0.318	0.301	0.304	0.304	30,321
2022-12-02	0.320	0.324	0.302	0.304	0.304	83,275
2022-12-01	0.320	0.328	0.320	0.320	0.320	18,101
2022-11-30	0.310	0.320	0.310	0.320	0.320	18,925
2022-11-29	0.310	0.319	0.310	0.319	0.319	10,392
2022-11-28	0.320	0.330	0.320	0.330	0.330	25,000
2022-11-25	0.310	0.310	0.308	0.308	0.308	10,868
2022-11-24	0.323	0.323	0.310	0.319	0.319	12,097
2022-11-23	0.327	0.327	0.305	0.324	0.324	26,474
2022-11-22	0.311	0.332	0.310	0.317	0.317	377,050
2022-11-21	0.318	0.345	0.304	0.321	0.321	109,707
2022-11-18	0.318	0.318	0.318	0.318	0.318	1,777
2022-11-17	0.324	0.324	0.324	0.324	0.324	100
2022-11-16	0.318	0.324	0.318	0.324	0.324	8,400
2022-11-15	0.320	0.335	0.303	0.335	0.335	22,614
2022-11-14	0.323	0.323	0.300	0.301	0.301	11,177
2022-11-10	0.314	0.336	0.294	0.323	0.323	157,304
2022-11-09	0.317	0.329	0.314	0.329	0.329	5,280
2022-11-08	0.337	0.337	0.317	0.328	0.328	65,411
2022-11-07	0.324	0.338	0.317	0.320	0.320	89,714
2022-11-04	0.320	0.338	0.320	0.324	0.324	40,056
2022-11-03	0.317	0.340	0.317	0.320	0.320	32,282
2022-11-02	0.316	0.325	0.315	0.325	0.325	86,185
2022-10-31	0.335	0.335	0.310	0.323	0.323	84,382
2022-10-28	0.310	0.338	0.310	0.338	0.338	116,241
2022-10-27	0.328	0.344	0.301	0.310	0.310	157,513
2022-10-26	0.327	0.348	0.322	0.345	0.345	159,458
2022-10-25	0.310	0.322	0.302	0.322	0.322	48,896
2022-10-24	0.296	0.314	0.280	0.310	0.310	146,162
2022-10-21	0.272	0.296	0.272	0.290	0.290	73,039
2022-10-20	0.292	0.296	0.291	0.296	0.296	30,000
2022-10-19	0.280	0.295	0.280	0.292	0.292	15,780
2022-10-18	0.270	0.300	0.256	0.279	0.279	152,839
2022-10-17	0.268	0.284	0.268	0.284	0.284	132,123
2022-10-14	0.262	0.272	0.262	0.269	0.269	34,865
2022-10-13	0.264	0.266	0.264	0.266	0.266	9,070
2022-10-12	0.249	0.266	0.236	0.244	0.244	109,534
2022-10-11	0.249	0.259	0.249	0.259	0.259	5,860
2022-10-10	0.250	0.259	0.246	0.259	0.259	7,804
2022-10-07	0.268	0.270	0.248	0.270	0.270	13,147
2022-10-06	0.267	0.272	0.267	0.268	0.268	14,292
2022-10-05	0.260	0.270	0.250	0.267	0.267	15,101
2022-10-04	0.245	0.272	0.245	0.272	0.272	34,211
2022-10-03	0.250	0.250	0.237	0.250	0.250	17,972
2022-09-30	0.250	0.250	0.250	0.250	0.250	7,701
2022-09-29	0.252	0.256	0.250	0.255	0.255	21,120
2022-09-28	0.265	0.265	0.250	0.257	0.257	39,453
2022-09-27	0.269	0.272	0.251	0.270	0.270	15,995
2022-09-26	0.263	0.263	0.254	0.254	0.254	2,738
2022-09-23	0.266	0.266	0.254	0.264	0.264	1,920
2022-09-22	0.269	0.269	0.260	0.266	0.266	4,912
2022-09-21	0.273	0.273	0.254	0.264	0.264	39,404

← NewerPage 17 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.