Grupa Virtus Spolka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	0.404	0.418	0.390	0.400	0.400	32,990
2021-12-22	0.430	0.430	0.410	0.419	0.419	34,877
2021-12-21	0.441	0.441	0.432	0.432	0.432	8,784
2021-12-20	0.440	0.478	0.434	0.448	0.448	26,666
2021-12-17	0.475	0.490	0.440	0.478	0.478	22,099
2021-12-16	0.486	0.494	0.480	0.480	0.480	9,010
2021-12-15	0.450	0.492	0.432	0.492	0.492	8,641
2021-12-14	0.490	0.490	0.490	0.490	0.490	3,100
2021-12-13	0.490	0.492	0.490	0.490	0.490	4,995
2021-12-10	0.492	0.492	0.451	0.470	0.470	286,201
2021-12-09	0.488	0.492	0.488	0.492	0.492	19,000
2021-12-08	0.470	0.485	0.450	0.485	0.485	24,464
2021-12-07	0.470	0.500	0.430	0.472	0.472	95,506
2021-12-06	0.540	0.540	0.470	0.470	0.470	476,736
2021-12-03	0.560	0.560	0.502	0.556	0.556	14,919
2021-12-02	0.554	0.560	0.554	0.556	0.556	7,818
2021-12-01	0.554	0.560	0.514	0.550	0.550	13,781
2021-11-30	0.554	0.556	0.510	0.554	0.554	7,789
2021-11-29	0.530	0.554	0.490	0.554	0.554	17,308
2021-11-26	0.532	0.560	0.520	0.556	0.556	48,874
2021-11-25	0.580	0.580	0.530	0.558	0.558	37,333
2021-11-24	0.594	0.600	0.568	0.586	0.586	17,535
2021-11-23	0.574	0.596	0.570	0.596	0.596	8,200
2021-11-22	0.580	0.600	0.574	0.580	0.580	12,470
2021-11-19	0.580	0.600	0.576	0.600	0.600	11,980
2021-11-18	0.588	0.600	0.578	0.580	0.580	50,442
2021-11-17	0.570	0.572	0.570	0.570	0.570	4,191
2021-11-16	0.580	0.580	0.580	0.580	0.580	50
2021-11-15	0.598	0.598	0.572	0.572	0.572	14,500
2021-11-12	0.580	0.598	0.572	0.598	0.598	11,702
2021-11-10	0.610	0.610	0.574	0.610	0.610	6,029
2021-11-09	0.600	0.610	0.570	0.610	0.610	12,043
2021-11-08	0.600	0.610	0.570	0.590	0.590	20,722
2021-11-05	0.612	0.612	0.584	0.612	0.612	51,262
2021-11-04	0.600	0.614	0.582	0.612	0.612	13,579
2021-11-03	0.614	0.614	0.570	0.598	0.598	51,421
2021-11-02	0.614	0.614	0.580	0.614	0.614	6,109
2021-10-29	0.618	0.618	0.562	0.600	0.600	21,822
2021-10-28	0.570	0.620	0.552	0.618	0.618	57,993
2021-10-27	0.580	0.580	0.552	0.552	0.552	10,001
2021-10-25	0.600	0.600	0.600	0.600	0.600	10,000
2021-10-22	0.590	0.590	0.590	0.590	0.590	10,215
2021-10-21	0.580	0.580	0.580	0.580	0.580	5,618
2021-10-20	0.590	0.590	0.540	0.590	0.590	12,685
2021-10-19	0.600	0.600	0.590	0.590	0.590	26,534
2021-10-18	0.626	0.626	0.592	0.600	0.600	13,852
2021-10-15	0.624	0.628	0.600	0.628	0.628	18,700
2021-10-14	0.590	0.630	0.590	0.624	0.624	22,235

← NewerPage 21 of 21 · 1,248 trading days

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.