Grupa Virtus Spolka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.505	0.506	0.495	0.504	0.504	5,270
2026-02-02	0.500	0.507	0.494	0.505	0.505	15,250
2026-01-30	0.508	0.517	0.482	0.492	0.492	81,370
2026-01-29	0.519	0.519	0.503	0.512	0.512	51,725
2026-01-28	0.526	0.531	0.505	0.519	0.519	54,114
2026-01-27	0.536	0.536	0.515	0.526	0.526	22,873
2026-01-26	0.505	0.539	0.503	0.536	0.536	69,332
2026-01-23	0.522	0.522	0.506	0.515	0.515	19,978
2026-01-22	0.525	0.529	0.511	0.522	0.522	27,012
2026-01-21	0.518	0.529	0.502	0.525	0.525	57,976
2026-01-20	0.558	0.559	0.505	0.519	0.519	77,328
2026-01-19	0.495	0.560	0.480	0.549	0.549	177,746
2026-01-16	0.510	0.513	0.481	0.495	0.495	91,994
2026-01-15	0.506	0.514	0.499	0.508	0.508	8,810
2026-01-14	0.520	0.530	0.492	0.507	0.507	52,756
2026-01-13	0.519	0.532	0.519	0.530	0.530	9,639
2026-01-12	0.530	0.530	0.510	0.526	0.526	18,602
2026-01-09	0.530	0.530	0.503	0.530	0.530	43,310
2026-01-08	0.550	0.557	0.520	0.537	0.537	49,443
2026-01-07	0.520	0.557	0.520	0.557	0.557	95,882
2026-01-05	0.555	0.566	0.516	0.550	0.550	112,206
2026-01-02	0.484	0.566	0.481	0.550	0.550	80,222
2025-12-30	0.476	0.496	0.475	0.484	0.484	25,880
2025-12-29	0.468	0.498	0.468	0.474	0.474	39,000
2025-12-23	0.490	0.490	0.469	0.490	0.490	200,052
2025-12-22	0.494	0.494	0.460	0.492	0.492	59,158
2025-12-19	0.493	0.493	0.471	0.473	0.473	4,566
2025-12-18	0.488	0.498	0.470	0.498	0.498	113,075
2025-12-17	0.490	0.499	0.448	0.488	0.488	238,971
2025-12-16	0.538	0.538	0.484	0.495	0.495	117,199
2025-12-15	0.533	0.546	0.524	0.540	0.540	45,118
2025-12-12	0.564	0.568	0.530	0.533	0.533	86,291
2025-12-11	0.558	0.588	0.540	0.564	0.564	55,330
2025-12-10	0.604	0.605	0.552	0.557	0.557	197,180
2025-12-09	0.608	0.608	0.595	0.595	0.595	24,978
2025-12-08	0.610	0.617	0.597	0.608	0.608	27,711
2025-12-05	0.598	0.630	0.597	0.597	0.597	62,990
2025-12-04	0.594	0.629	0.594	0.612	0.612	182,307
2025-12-03	0.572	0.600	0.572	0.600	0.600	136,185
2025-12-02	0.572	0.572	0.520	0.572	0.572	132,302
2025-12-01	0.574	0.580	0.532	0.560	0.560	293,573
2025-11-28	0.580	0.598	0.566	0.595	0.595	43,031
2025-11-27	0.571	0.587	0.561	0.581	0.581	24,051
2025-11-26	0.590	0.590	0.571	0.589	0.589	14,348
2025-11-25	0.559	0.593	0.558	0.589	0.589	57,968
2025-11-24	0.575	0.575	0.546	0.546	0.546	53,453
2025-11-21	0.588	0.595	0.550	0.574	0.574	64,975
2025-11-20	0.599	0.601	0.587	0.598	0.598	8,413
2025-11-19	0.600	0.600	0.573	0.598	0.598	6,916
2025-11-18	0.610	0.610	0.572	0.581	0.581	51,256
2025-11-17	0.610	0.620	0.604	0.610	0.610	12,917
2025-11-14	0.605	0.610	0.604	0.610	0.610	35,572
2025-11-13	0.625	0.626	0.606	0.609	0.609	47,612
2025-11-12	0.650	0.650	0.608	0.625	0.625	64,937
2025-11-10	0.644	0.669	0.643	0.658	0.658	34,455
2025-11-07	0.644	0.669	0.618	0.668	0.668	153,052
2025-11-06	0.619	0.647	0.619	0.644	0.644	39,020
2025-11-05	0.636	0.652	0.616	0.649	0.649	98,813
2025-11-04	0.611	0.640	0.604	0.630	0.630	41,592
2025-11-03	0.655	0.658	0.610	0.613	0.613	155,739

← NewerPage 4 of 21 · 1,246 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.