Grupa Virtus Spolka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	0.348	0.350	0.336	0.346	0.346	26,907
2022-03-21	0.333	0.349	0.330	0.349	0.349	70,386
2022-03-18	0.342	0.348	0.317	0.335	0.335	237,546
2022-03-17	0.330	0.358	0.317	0.342	0.342	78,759
2022-03-16	0.346	0.351	0.330	0.344	0.344	54,901
2022-03-15	0.356	0.370	0.330	0.347	0.347	145,913
2022-03-14	0.379	0.379	0.350	0.370	0.370	33,676
2022-03-11	0.368	0.398	0.340	0.379	0.379	120,524
2022-03-10	0.347	0.370	0.310	0.364	0.364	89,371
2022-03-09	0.350	0.369	0.315	0.347	0.347	59,270
2022-03-08	0.370	0.389	0.300	0.343	0.343	430,021
2022-03-07	0.368	0.404	0.332	0.350	0.350	259,825
2022-03-04	0.369	0.405	0.340	0.388	0.388	174,627
2022-03-03	0.412	0.412	0.371	0.410	0.410	97,290
2022-03-02	0.410	0.446	0.410	0.412	0.412	34,245
2022-03-01	0.457	0.457	0.400	0.439	0.439	109,697
2022-02-28	0.464	0.464	0.458	0.458	0.458	8,221
2022-02-25	0.430	0.473	0.412	0.412	0.412	36,616
2022-02-24	0.459	0.470	0.340	0.440	0.440	79,228
2022-02-23	0.464	0.483	0.464	0.480	0.480	1,233
2022-02-22	0.452	0.490	0.450	0.485	0.485	40,704
2022-02-21	0.472	0.500	0.460	0.500	0.500	17,988
2022-02-18	0.475	0.510	0.475	0.510	0.510	3,507
2022-02-17	0.518	0.518	0.470	0.514	0.514	13,491
2022-02-16	0.495	0.516	0.451	0.516	0.516	34,516
2022-02-15	0.487	0.496	0.466	0.495	0.495	10,097
2022-02-14	0.462	0.499	0.450	0.487	0.487	14,055
2022-02-11	0.512	0.528	0.461	0.481	0.481	103,308
2022-02-10	0.510	0.538	0.510	0.528	0.528	26,800
2022-02-09	0.512	0.536	0.512	0.534	0.534	2,480
2022-02-08	0.548	0.548	0.506	0.536	0.536	33,543
2022-02-07	0.518	0.546	0.518	0.546	0.546	7,079
2022-02-04	0.522	0.522	0.500	0.522	0.522	8,400
2022-02-03	0.514	0.528	0.512	0.528	0.528	10,279
2022-02-02	0.512	0.548	0.510	0.534	0.534	26,028
2022-02-01	0.548	0.550	0.544	0.550	0.550	8,920
2022-01-31	0.530	0.550	0.491	0.548	0.548	33,259
2022-01-28	0.491	0.536	0.491	0.532	0.532	11,251
2022-01-27	0.502	0.526	0.496	0.526	0.526	1,103
2022-01-26	0.510	0.536	0.460	0.530	0.530	112,296
2022-01-25	0.558	0.570	0.506	0.540	0.540	55,318
2022-01-24	0.562	0.562	0.506	0.550	0.550	10,814
2022-01-21	0.624	0.624	0.506	0.570	0.570	213,792
2022-01-20	0.590	0.628	0.580	0.624	0.624	203,944
2022-01-19	0.620	0.630	0.530	0.542	0.542	176,864
2022-01-18	0.500	0.618	0.490	0.610	0.610	608,839
2022-01-17	0.488	0.500	0.480	0.500	0.500	193,776
2022-01-14	0.480	0.488	0.480	0.480	0.480	30,877
2022-01-13	0.444	0.480	0.444	0.480	0.480	61,842
2022-01-12	0.479	0.479	0.448	0.477	0.477	5,200
2022-01-11	0.479	0.480	0.444	0.480	0.480	11,676
2022-01-10	0.479	0.479	0.451	0.479	0.479	7,865
2022-01-07	0.450	0.468	0.442	0.466	0.466	45,854
2022-01-05	0.436	0.460	0.430	0.430	0.430	5,531
2022-01-04	0.422	0.460	0.422	0.460	0.460	40,558
2022-01-03	0.457	0.457	0.435	0.454	0.454	18,955
2021-12-30	0.405	0.460	0.404	0.404	0.404	93,179
2021-12-29	0.369	0.405	0.360	0.405	0.405	22,877
2021-12-28	0.363	0.399	0.328	0.370	0.370	396,892
2021-12-27	0.400	0.401	0.325	0.333	0.333	518,283

← NewerPage 20 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.