Grupa Virtus Spolka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.395	0.400	0.371	0.385	0.385	213,985
2025-05-13	0.390	0.419	0.382	0.395	0.395	396,449
2025-05-12	0.450	0.450	0.372	0.390	0.390	2,029,576
2025-05-09	0.311	0.420	0.311	0.420	0.420	1,578,346
2025-05-08	0.313	0.313	0.307	0.307	0.307	57,442
2025-05-07	0.322	0.323	0.310	0.314	0.314	215,568
2025-05-06	0.335	0.335	0.329	0.329	0.329	58,012
2025-05-05	0.333	0.336	0.331	0.335	0.335	28,182
2025-05-02	0.331	0.334	0.330	0.333	0.333	83,644
2025-04-30	0.334	0.334	0.331	0.331	0.331	89,176
2025-04-29	0.341	0.341	0.332	0.333	0.333	336,920
2025-04-28	0.338	0.355	0.332	0.341	0.341	253,663
2025-04-25	0.343	0.343	0.335	0.337	0.337	46,181
2025-04-24	0.339	0.346	0.333	0.343	0.343	176,842
2025-04-23	0.349	0.350	0.334	0.339	0.339	221,577
2025-04-22	0.354	0.354	0.340	0.340	0.340	172,966
2025-04-17	0.359	0.359	0.340	0.354	0.354	116,338
2025-04-16	0.341	0.359	0.341	0.359	0.359	72,066
2025-04-15	0.360	0.364	0.341	0.355	0.355	148,948
2025-04-14	0.360	0.362	0.343	0.343	0.343	58,937
2025-04-11	0.358	0.361	0.352	0.361	0.361	15,116
2025-04-10	0.356	0.359	0.351	0.358	0.358	8,744
2025-04-09	0.347	0.357	0.347	0.354	0.354	63,081
2025-04-08	0.346	0.351	0.339	0.351	0.351	70,767
2025-04-07	0.357	0.357	0.340	0.346	0.346	108,378
2025-04-04	0.363	0.363	0.357	0.357	0.357	19,484
2025-04-03	0.354	0.389	0.353	0.360	0.360	311,943
2025-04-02	0.362	0.362	0.350	0.353	0.353	189,898
2025-04-01	0.369	0.369	0.362	0.367	0.367	38,410
2025-03-31	0.370	0.376	0.366	0.370	0.370	13,637
2025-03-28	0.381	0.381	0.369	0.376	0.376	71,193
2025-03-27	0.381	0.382	0.379	0.380	0.380	33,251
2025-03-26	0.379	0.383	0.375	0.380	0.380	38,535
2025-03-25	0.380	0.384	0.379	0.383	0.383	49,004
2025-03-24	0.381	0.381	0.375	0.380	0.380	11,445
2025-03-21	0.379	0.380	0.373	0.380	0.380	23,356
2025-03-20	0.375	0.379	0.375	0.379	0.379	28,994
2025-03-19	0.380	0.380	0.374	0.374	0.374	52,112
2025-03-18	0.388	0.388	0.372	0.380	0.380	151,721
2025-03-17	0.384	0.389	0.378	0.388	0.388	56,762
2025-03-14	0.385	0.389	0.384	0.389	0.389	29,004
2025-03-13	0.386	0.390	0.385	0.385	0.385	85,230
2025-03-12	0.383	0.385	0.376	0.385	0.385	69,310
2025-03-11	0.378	0.385	0.376	0.383	0.383	133,914
2025-03-10	0.381	0.383	0.376	0.382	0.382	47,729
2025-03-07	0.382	0.385	0.372	0.381	0.381	71,091
2025-03-06	0.384	0.385	0.376	0.385	0.385	45,426
2025-03-05	0.385	0.385	0.376	0.382	0.382	58,979
2025-03-04	0.392	0.392	0.377	0.377	0.377	46,776
2025-03-03	0.391	0.394	0.383	0.393	0.393	74,896
2025-02-28	0.395	0.400	0.391	0.394	0.394	49,373
2025-02-27	0.390	0.403	0.390	0.401	0.401	77,243
2025-02-26	0.403	0.404	0.386	0.386	0.386	210,281
2025-02-25	0.402	0.403	0.398	0.403	0.403	52,283
2025-02-24	0.408	0.411	0.401	0.401	0.401	41,358
2025-02-21	0.417	0.420	0.405	0.408	0.408	154,910
2025-02-20	0.371	0.421	0.371	0.418	0.418	323,794
2025-02-19	0.389	0.389	0.370	0.375	0.375	158,044
2025-02-18	0.390	0.395	0.380	0.388	0.388	106,582
2025-02-17	0.396	0.399	0.390	0.395	0.395	136,850

← NewerPage 7 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.