Grupa Virtus Spolka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.669	0.669	0.620	0.640	0.640	84,457
2025-10-30	0.608	0.672	0.605	0.650	0.650	309,640
2025-10-29	0.609	0.610	0.578	0.609	0.609	62,461
2025-10-28	0.607	0.610	0.579	0.609	0.609	143,395
2025-10-27	0.656	0.667	0.589	0.607	0.607	172,260
2025-10-24	0.652	0.679	0.652	0.668	0.668	60,015
2025-10-23	0.728	0.740	0.655	0.656	0.656	362,271
2025-10-22	0.661	0.727	0.661	0.716	0.716	139,289
2025-10-21	0.692	0.692	0.665	0.686	0.686	69,450
2025-10-20	0.650	0.714	0.650	0.692	0.692	220,428
2025-10-17	0.630	0.642	0.626	0.639	0.639	79,729
2025-10-16	0.670	0.670	0.620	0.630	0.630	118,750
2025-10-15	0.688	0.688	0.651	0.670	0.670	110,618
2025-10-14	0.667	0.690	0.660	0.689	0.689	48,709
2025-10-13	0.689	0.707	0.637	0.667	0.667	228,792
2025-10-10	0.666	0.775	0.655	0.689	0.689	1,125,095
2025-10-09	0.630	0.660	0.630	0.660	0.660	131,964
2025-10-08	0.646	0.646	0.618	0.638	0.638	65,680
2025-10-07	0.603	0.646	0.591	0.646	0.646	130,532
2025-10-06	0.607	0.607	0.579	0.595	0.595	149,101
2025-10-03	0.603	0.610	0.590	0.596	0.596	88,919
2025-10-02	0.610	0.612	0.588	0.604	0.604	125,696
2025-10-01	0.582	0.618	0.582	0.612	0.612	118,171
2025-09-30	0.614	0.614	0.581	0.584	0.584	47,504
2025-09-29	0.620	0.625	0.582	0.610	0.610	337,321
2025-09-26	0.542	0.655	0.542	0.625	0.625	1,388,439
2025-09-25	0.547	0.547	0.537	0.540	0.540	10,219
2025-09-24	0.546	0.550	0.540	0.540	0.540	106,507
2025-09-23	0.541	0.560	0.539	0.558	0.558	45,096
2025-09-22	0.533	0.556	0.533	0.541	0.541	68,798
2025-09-19	0.544	0.544	0.531	0.540	0.540	76,931
2025-09-18	0.543	0.549	0.533	0.544	0.544	73,241
2025-09-17	0.528	0.544	0.524	0.543	0.543	150,844
2025-09-16	0.546	0.548	0.516	0.522	0.522	157,029
2025-09-15	0.522	0.548	0.522	0.534	0.534	38,196
2025-09-12	0.532	0.549	0.514	0.522	0.522	126,429
2025-09-11	0.549	0.554	0.502	0.532	0.532	290,557
2025-09-10	0.549	0.562	0.543	0.549	0.549	92,832
2025-09-09	0.565	0.589	0.545	0.560	0.560	188,902
2025-09-08	0.537	0.587	0.537	0.567	0.567	157,605
2025-09-05	0.578	0.610	0.536	0.536	0.536	226,542
2025-09-04	0.521	0.620	0.520	0.576	0.576	533,347
2025-09-03	0.579	0.580	0.514	0.525	0.525	604,115
2025-09-02	0.607	0.660	0.552	0.579	0.579	821,426
2025-09-01	0.551	0.670	0.551	0.590	0.590	2,780,235
2025-08-29	0.470	0.570	0.470	0.540	0.540	2,481,133
2025-08-28	0.430	0.470	0.430	0.460	0.460	333,830
2025-08-27	0.420	0.430	0.411	0.430	0.430	16,994
2025-08-26	0.446	0.450	0.409	0.422	0.422	77,258
2025-08-25	0.444	0.445	0.406	0.440	0.440	87,211
2025-08-22	0.458	0.458	0.413	0.445	0.445	49,679
2025-08-21	0.469	0.469	0.443	0.450	0.450	129,590
2025-08-20	0.469	0.469	0.433	0.443	0.443	343,291
2025-08-19	0.400	0.478	0.392	0.455	0.455	778,602
2025-08-18	0.383	0.398	0.380	0.394	0.394	56,440
2025-08-14	0.383	0.396	0.380	0.383	0.383	62,497
2025-08-13	0.397	0.410	0.379	0.381	0.381	91,779
2025-08-12	0.385	0.398	0.373	0.397	0.397	164,813
2025-08-11	0.402	0.419	0.365	0.385	0.385	516,237
2025-08-08	0.432	0.433	0.382	0.403	0.403	485,529

← NewerPage 5 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.