Grupa Virtus Spolka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.682	1.700	1.672	1.680	1.680	79,342
2026-04-29	1.770	1.770	1.688	1.692	1.692	286,872
2026-04-28	1.760	1.818	1.732	1.758	1.758	165,378
2026-04-27	1.780	1.780	1.700	1.738	1.738	195,841
2026-04-24	1.770	1.830	1.724	1.780	1.780	352,714
2026-04-23	1.794	1.800	1.686	1.730	1.730	398,136
2026-04-22	1.816	1.898	1.740	1.750	1.750	368,850
2026-04-21	1.838	1.900	1.770	1.780	1.780	339,893
2026-04-20	1.900	1.908	1.774	1.860	1.860	358,015
2026-04-17	1.808	1.880	1.750	1.858	1.858	301,394
2026-04-16	1.884	1.884	1.750	1.800	1.800	267,770
2026-04-15	1.908	1.908	1.852	1.862	1.862	115,004
2026-04-14	1.842	1.988	1.780	1.908	1.908	644,333
2026-04-13	1.750	1.992	1.702	1.840	1.840	805,656
2026-04-10	1.722	1.772	1.700	1.700	1.700	236,629
2026-04-09	1.810	1.816	1.760	1.780	1.780	36,641
2026-04-08	1.830	1.910	1.730	1.800	1.800	266,741
2026-04-07	1.930	2.000	1.760	1.800	1.800	392,438
2026-04-02	2.060	2.060	1.880	1.970	1.970	231,810
2026-04-01	1.984	2.180	1.950	2.010	2.010	774,728
2026-03-31	1.750	2.020	1.720	1.988	1.988	661,372
2026-03-30	1.842	1.850	1.670	1.760	1.760	658,077
2026-03-27	2.100	2.140	1.888	1.888	1.888	417,061
2026-03-26	2.185	2.210	1.930	1.998	1.998	685,242
2026-03-25	2.150	2.295	2.055	2.185	2.185	678,667
2026-03-24	2.300	2.490	2.070	2.150	2.150	1,457,908
2026-03-23	1.744	2.140	1.712	2.140	2.140	1,075,327
2026-03-20	2.030	2.180	1.708	1.806	1.806	1,634,233
2026-03-19	2.355	2.465	2.120	2.125	2.125	953,698
2026-03-18	2.500	2.550	2.050	2.290	2.290	2,207,265
2026-03-17	2.810	2.840	2.530	2.530	2.530	903,272
2026-03-16	2.710	2.950	2.705	2.820	2.820	940,521
2026-03-13	2.645	2.800	2.385	2.655	2.655	1,175,080
2026-03-12	2.780	2.900	2.610	2.750	2.750	1,115,918
2026-03-11	2.550	2.900	2.450	2.780	2.780	2,155,986
2026-03-10	2.155	2.500	2.100	2.500	2.500	1,435,836
2026-03-09	2.080	2.200	1.892	2.160	2.160	1,164,803
2026-03-06	2.000	2.110	1.980	2.080	2.080	904,564
2026-03-05	1.930	2.030	1.824	1.954	1.954	916,794
2026-03-04	1.640	1.950	1.640	1.864	1.864	1,117,434
2026-03-03	1.740	1.744	1.490	1.568	1.568	921,261
2026-03-02	1.660	1.826	1.496	1.620	1.620	1,109,256
2026-02-27	1.600	1.750	1.488	1.638	1.638	1,366,396
2026-02-26	1.700	1.956	1.442	1.530	1.530	2,381,866
2026-02-25	1.398	1.680	1.314	1.680	1.680	2,159,837
2026-02-24	1.260	1.300	1.192	1.300	1.300	635,502
2026-02-23	1.146	1.244	1.094	1.236	1.236	1,557,867
2026-02-20	0.959	1.158	0.952	1.100	1.100	1,744,701
2026-02-19	1.002	1.002	0.944	0.969	0.969	492,909
2026-02-18	1.088	1.088	0.946	1.002	1.002	752,429
2026-02-17	1.070	1.250	0.912	1.048	1.048	2,525,336
2026-02-16	0.809	1.020	0.780	1.020	1.020	931,521
2026-02-13	0.831	0.831	0.760	0.788	0.788	178,300
2026-02-12	0.797	0.836	0.750	0.827	0.827	456,240
2026-02-11	0.780	0.800	0.730	0.797	0.797	352,230
2026-02-10	0.774	0.800	0.697	0.780	0.780	761,030
2026-02-09	0.680	0.750	0.640	0.750	0.750	1,043,842
2026-02-06	0.537	0.670	0.537	0.660	0.660	927,703
2026-02-05	0.498	0.519	0.494	0.519	0.519	109,339
2026-02-04	0.495	0.502	0.493	0.494	0.494	32,694

← NewerPage 3 of 5 · 250 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.