Grupa Virtus Spolka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.396	0.399	0.390	0.395	0.395	100,667
2025-02-13	0.400	0.400	0.390	0.398	0.398	100,221
2025-02-12	0.399	0.401	0.397	0.398	0.398	77,509
2025-02-11	0.402	0.402	0.398	0.399	0.399	17,379
2025-02-10	0.401	0.403	0.397	0.401	0.401	72,005
2025-02-07	0.401	0.404	0.400	0.401	0.401	114,135
2025-02-06	0.409	0.409	0.402	0.402	0.402	49,899
2025-02-05	0.408	0.410	0.402	0.409	0.409	71,899
2025-02-04	0.401	0.409	0.400	0.409	0.409	69,267
2025-02-03	0.401	0.406	0.400	0.402	0.402	40,192
2025-01-31	0.410	0.413	0.399	0.401	0.401	96,101
2025-01-30	0.400	0.416	0.400	0.410	0.410	50,309
2025-01-29	0.415	0.415	0.400	0.400	0.400	114,998
2025-01-28	0.414	0.435	0.400	0.411	0.411	236,037
2025-01-27	0.437	0.437	0.419	0.419	0.419	30,653
2025-01-24	0.427	0.440	0.427	0.437	0.437	17,533
2025-01-23	0.430	0.438	0.424	0.434	0.434	80,957
2025-01-22	0.421	0.434	0.420	0.433	0.433	86,979
2025-01-21	0.418	0.425	0.410	0.420	0.420	21,345
2025-01-20	0.415	0.426	0.400	0.425	0.425	309,824
2025-01-17	0.416	0.417	0.405	0.415	0.415	68,303
2025-01-16	0.422	0.422	0.410	0.414	0.414	64,305
2025-01-15	0.421	0.422	0.413	0.422	0.422	28,284
2025-01-14	0.428	0.428	0.410	0.423	0.423	85,215
2025-01-13	0.446	0.446	0.418	0.429	0.429	126,146
2025-01-10	0.458	0.460	0.446	0.449	0.449	28,937
2025-01-09	0.470	0.470	0.440	0.450	0.450	111,383
2025-01-08	0.499	0.499	0.450	0.470	0.470	128,110
2025-01-07	0.430	0.510	0.430	0.497	0.497	444,499
2025-01-03	0.411	0.428	0.411	0.427	0.427	136,167
2025-01-02	0.412	0.415	0.404	0.415	0.415	26,527
2024-12-30	0.410	0.412	0.400	0.412	0.412	74,867
2024-12-27	0.400	0.411	0.396	0.410	0.410	65,160
2024-12-23	0.417	0.417	0.399	0.400	0.400	150,057
2024-12-20	0.420	0.420	0.410	0.417	0.417	123,678
2024-12-19	0.418	0.420	0.409	0.418	0.418	193,675
2024-12-18	0.410	0.418	0.404	0.418	0.418	224,381
2024-12-17	0.407	0.416	0.400	0.410	0.410	130,500
2024-12-16	0.420	0.420	0.406	0.420	0.420	40,695
2024-12-13	0.417	0.422	0.405	0.420	0.420	161,884
2024-12-12	0.406	0.420	0.406	0.417	0.417	9,529
2024-12-11	0.440	0.440	0.403	0.419	0.419	236,915
2024-12-10	0.440	0.440	0.433	0.440	0.440	6,210
2024-12-09	0.442	0.444	0.425	0.442	0.442	63,722
2024-12-06	0.435	0.442	0.434	0.442	0.442	12,583
2024-12-05	0.445	0.445	0.436	0.441	0.441	13,806
2024-12-04	0.455	0.461	0.431	0.444	0.444	54,763
2024-12-03	0.450	0.459	0.450	0.459	0.459	19,143
2024-12-02	0.446	0.451	0.440	0.444	0.444	27,026
2024-11-29	0.451	0.461	0.446	0.458	0.458	15,797
2024-11-28	0.478	0.478	0.450	0.463	0.463	100,492
2024-11-27	0.479	0.482	0.455	0.482	0.482	39,772
2024-11-26	0.460	0.484	0.446	0.482	0.482	95,360
2024-11-25	0.440	0.465	0.425	0.447	0.447	176,938
2024-11-22	0.458	0.458	0.425	0.440	0.440	145,206
2024-11-21	0.465	0.481	0.441	0.456	0.456	147,337
2024-11-20	0.485	0.489	0.460	0.465	0.465	91,569
2024-11-19	0.490	0.490	0.484	0.490	0.490	19,953
2024-11-18	0.500	0.500	0.490	0.500	0.500	46,625
2024-11-15	0.510	0.510	0.483	0.500	0.500	50,767

← NewerPage 8 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.