Grupa Virtus Spolka Akcyjna historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.450 | 1.500 | 1.370 | 1.418 | 1.418 | 250,825 |
| 2026-07-24 | 1.390 | 1.440 | 1.326 | 1.368 | 1.368 | 297,304 |
| 2026-07-23 | 1.500 | 1.630 | 1.352 | 1.398 | 1.398 | 483,587 |
| 2026-07-22 | 1.280 | 1.580 | 1.274 | 1.500 | 1.500 | 880,744 |
| 2026-07-21 | 1.164 | 1.354 | 1.164 | 1.280 | 1.280 | 256,728 |
| 2026-07-20 | 1.186 | 1.186 | 1.160 | 1.170 | 1.170 | 18,616 |
| 2026-07-17 | 1.190 | 1.194 | 1.138 | 1.180 | 1.180 | 68,841 |
| 2026-07-16 | 1.162 | 1.242 | 1.132 | 1.170 | 1.170 | 132,626 |
| 2026-07-15 | 1.230 | 1.230 | 1.100 | 1.160 | 1.160 | 346,880 |
| 2026-07-14 | 1.246 | 1.270 | 1.216 | 1.232 | 1.232 | 60,826 |
| 2026-07-13 | 1.248 | 1.368 | 1.240 | 1.270 | 1.270 | 134,303 |
| 2026-07-10 | 1.240 | 1.278 | 1.202 | 1.248 | 1.248 | 99,655 |
| 2026-07-09 | 1.240 | 1.320 | 1.240 | 1.288 | 1.288 | 163,377 |
| 2026-07-08 | 1.342 | 1.344 | 1.290 | 1.310 | 1.310 | 136,139 |
| 2026-07-07 | 1.358 | 1.394 | 1.342 | 1.358 | 1.358 | 102,772 |
| 2026-07-06 | 1.370 | 1.390 | 1.348 | 1.358 | 1.358 | 43,018 |
| 2026-07-03 | 1.408 | 1.432 | 1.340 | 1.348 | 1.348 | 116,150 |
| 2026-07-02 | 1.450 | 1.460 | 1.406 | 1.408 | 1.408 | 49,178 |
| 2026-07-01 | 1.468 | 1.480 | 1.434 | 1.450 | 1.450 | 22,750 |
| 2026-06-30 | 1.514 | 1.550 | 1.426 | 1.468 | 1.468 | 80,870 |
| 2026-06-29 | 1.586 | 1.640 | 1.500 | 1.514 | 1.514 | 152,212 |
| 2026-06-26 | 1.474 | 1.690 | 1.468 | 1.586 | 1.586 | 459,516 |
| 2026-06-25 | 1.400 | 1.580 | 1.374 | 1.494 | 1.494 | 255,927 |
| 2026-06-24 | 1.470 | 1.490 | 1.380 | 1.380 | 1.380 | 122,350 |
| 2026-06-23 | 1.414 | 1.580 | 1.370 | 1.470 | 1.470 | 202,056 |
| 2026-06-22 | 1.482 | 1.482 | 1.412 | 1.414 | 1.414 | 60,162 |
| 2026-06-19 | 1.332 | 1.588 | 1.322 | 1.470 | 1.470 | 503,869 |
| 2026-06-18 | 1.320 | 1.334 | 1.302 | 1.322 | 1.322 | 36,837 |
| 2026-06-17 | 1.348 | 1.370 | 1.292 | 1.322 | 1.322 | 87,771 |
| 2026-06-16 | 1.338 | 1.350 | 1.302 | 1.350 | 1.350 | 66,662 |
| 2026-06-15 | 1.328 | 1.372 | 1.308 | 1.340 | 1.340 | 73,424 |
| 2026-06-12 | 1.332 | 1.340 | 1.302 | 1.320 | 1.320 | 62,417 |
| 2026-06-11 | 1.332 | 1.378 | 1.330 | 1.336 | 1.336 | 13,794 |
| 2026-06-10 | 1.340 | 1.400 | 1.328 | 1.368 | 1.368 | 23,868 |
| 2026-06-09 | 1.418 | 1.442 | 1.328 | 1.340 | 1.340 | 95,786 |
| 2026-06-08 | 1.310 | 1.500 | 1.230 | 1.418 | 1.418 | 405,929 |
| 2026-06-05 | 1.348 | 1.356 | 1.308 | 1.322 | 1.322 | 82,850 |
| 2026-06-03 | 1.360 | 1.386 | 1.300 | 1.322 | 1.322 | 95,912 |
| 2026-06-02 | 1.390 | 1.458 | 1.252 | 1.390 | 1.390 | 484,812 |
| 2026-06-01 | 1.520 | 1.560 | 1.418 | 1.436 | 1.436 | 135,768 |
| 2026-05-29 | 1.530 | 1.550 | 1.474 | 1.516 | 1.516 | 82,855 |
| 2026-05-28 | 1.484 | 1.538 | 1.460 | 1.510 | 1.510 | 59,810 |
| 2026-05-27 | 1.500 | 1.518 | 1.470 | 1.500 | 1.500 | 23,218 |
| 2026-05-26 | 1.556 | 1.556 | 1.496 | 1.500 | 1.500 | 25,192 |
| 2026-05-25 | 1.530 | 1.570 | 1.500 | 1.520 | 1.520 | 73,442 |
| 2026-05-22 | 1.554 | 1.576 | 1.460 | 1.530 | 1.530 | 128,589 |
| 2026-05-21 | 1.680 | 1.740 | 1.540 | 1.554 | 1.554 | 726,089 |
| 2026-05-20 | 1.522 | 1.534 | 1.422 | 1.490 | 1.490 | 260,295 |
| 2026-05-19 | 1.610 | 1.626 | 1.502 | 1.534 | 1.534 | 218,361 |
| 2026-05-18 | 1.626 | 1.644 | 1.608 | 1.620 | 1.620 | 48,272 |
| 2026-05-15 | 1.690 | 1.700 | 1.624 | 1.644 | 1.644 | 52,351 |
| 2026-05-14 | 1.630 | 1.708 | 1.602 | 1.672 | 1.672 | 81,899 |
| 2026-05-13 | 1.714 | 1.714 | 1.640 | 1.640 | 1.640 | 20,450 |
| 2026-05-12 | 1.720 | 1.736 | 1.590 | 1.714 | 1.714 | 360,023 |
| 2026-05-11 | 1.670 | 1.714 | 1.646 | 1.708 | 1.708 | 100,328 |
| 2026-05-08 | 1.690 | 1.720 | 1.648 | 1.668 | 1.668 | 102,996 |
| 2026-05-07 | 1.630 | 1.690 | 1.630 | 1.658 | 1.658 | 95,478 |
| 2026-05-06 | 1.696 | 1.720 | 1.610 | 1.620 | 1.620 | 336,475 |
| 2026-05-05 | 1.720 | 1.728 | 1.686 | 1.688 | 1.688 | 133,269 |
| 2026-05-04 | 1.676 | 1.776 | 1.676 | 1.700 | 1.700 | 110,028 |
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.