Grupa Virtus Spolka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.455	0.455	0.430	0.433	0.433	238,057
2025-08-06	0.431	0.474	0.420	0.450	0.450	673,007
2025-08-05	0.384	0.500	0.381	0.430	0.430	2,379,566
2025-08-04	0.350	0.381	0.342	0.381	0.381	632,340
2025-08-01	0.334	0.350	0.329	0.349	0.349	257,794
2025-07-31	0.330	0.334	0.323	0.330	0.330	109,477
2025-07-30	0.332	0.341	0.328	0.338	0.338	102,818
2025-07-29	0.330	0.350	0.330	0.335	0.335	103,301
2025-07-28	0.339	0.366	0.330	0.334	0.334	233,991
2025-07-25	0.330	0.347	0.330	0.339	0.339	36,015
2025-07-24	0.330	0.330	0.325	0.330	0.330	70,129
2025-07-23	0.323	0.340	0.323	0.330	0.330	51,312
2025-07-22	0.308	0.366	0.306	0.339	0.339	703,592
2025-07-21	0.309	0.309	0.303	0.308	0.308	11,651
2025-07-18	0.303	0.310	0.302	0.309	0.309	63,255
2025-07-17	0.300	0.313	0.300	0.301	0.301	72,689
2025-07-16	0.306	0.318	0.306	0.318	0.318	26,360
2025-07-15	0.319	0.319	0.306	0.309	0.309	25,768
2025-07-14	0.303	0.320	0.302	0.320	0.320	54,019
2025-07-11	0.303	0.303	0.300	0.303	0.303	18,273
2025-07-10	0.304	0.304	0.299	0.303	0.303	6,074
2025-07-09	0.304	0.304	0.300	0.304	0.304	19,163
2025-07-08	0.305	0.305	0.301	0.301	0.301	15,752
2025-07-07	0.315	0.315	0.300	0.305	0.305	14,284
2025-07-04	0.320	0.320	0.295	0.308	0.308	32,574
2025-07-03	0.331	0.331	0.320	0.326	0.326	108,100
2025-07-02	0.331	0.348	0.331	0.332	0.332	29,662
2025-07-01	0.340	0.349	0.326	0.339	0.339	135,050
2025-06-30	0.331	0.350	0.327	0.340	0.340	64,446
2025-06-27	0.305	0.357	0.305	0.339	0.339	510,014
2025-06-26	0.301	0.308	0.297	0.304	0.304	35,156
2025-06-25	0.313	0.314	0.299	0.305	0.305	48,928
2025-06-24	0.299	0.309	0.290	0.309	0.309	67,519
2025-06-23	0.344	0.344	0.291	0.300	0.300	152,678
2025-06-20	0.287	0.351	0.285	0.343	0.343	470,413
2025-06-18	0.285	0.288	0.282	0.287	0.287	41,606
2025-06-17	0.288	0.290	0.284	0.289	0.289	65,785
2025-06-16	0.295	0.303	0.286	0.298	0.298	67,109
2025-06-13	0.299	0.300	0.285	0.300	0.300	86,330
2025-06-12	0.300	0.308	0.299	0.299	0.299	141,363
2025-06-11	0.309	0.310	0.301	0.301	0.301	103,447
2025-06-10	0.314	0.314	0.308	0.310	0.310	64,808
2025-06-09	0.318	0.319	0.312	0.317	0.317	111,647
2025-06-06	0.321	0.321	0.315	0.318	0.318	62,907
2025-06-05	0.326	0.326	0.321	0.321	0.321	33,371
2025-06-04	0.329	0.330	0.322	0.326	0.326	30,660
2025-06-03	0.324	0.330	0.321	0.330	0.330	60,997
2025-06-02	0.333	0.333	0.324	0.332	0.332	36,923
2025-05-30	0.336	0.336	0.321	0.330	0.330	169,644
2025-05-29	0.339	0.339	0.330	0.336	0.336	198,847
2025-05-28	0.341	0.345	0.331	0.339	0.339	130,662
2025-05-27	0.345	0.348	0.340	0.347	0.347	64,619
2025-05-26	0.360	0.369	0.343	0.348	0.348	153,557
2025-05-23	0.342	0.350	0.340	0.344	0.344	52,837
2025-05-22	0.340	0.348	0.335	0.340	0.340	59,907
2025-05-21	0.331	0.348	0.331	0.348	0.348	82,547
2025-05-20	0.337	0.340	0.337	0.337	0.337	53,605
2025-05-19	0.340	0.340	0.334	0.340	0.340	104,985
2025-05-16	0.390	0.392	0.330	0.340	0.340	758,807
2025-05-15	0.380	0.393	0.380	0.392	0.392	54,621

← NewerPage 6 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.