Grupa Virtus Spolka Akcyjna historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.524	0.529	0.482	0.510	0.510	144,277
2024-11-13	0.512	0.529	0.504	0.515	0.515	57,722
2024-11-12	0.520	0.520	0.500	0.512	0.512	116,514
2024-11-08	0.523	0.530	0.503	0.520	0.520	73,304
2024-11-07	0.531	0.542	0.520	0.530	0.530	77,651
2024-11-06	0.556	0.562	0.522	0.539	0.539	51,945
2024-11-05	0.572	0.575	0.537	0.556	0.556	147,873
2024-11-04	0.570	0.582	0.552	0.572	0.572	45,867
2024-10-31	0.583	0.583	0.569	0.572	0.572	83,561
2024-10-30	0.596	0.610	0.550	0.582	0.582	394,326
2024-10-29	0.524	0.630	0.524	0.584	0.584	1,003,716
2024-10-28	0.547	0.547	0.493	0.520	0.520	235,905
2024-10-25	0.550	0.550	0.530	0.537	0.537	72,671
2024-10-24	0.570	0.590	0.532	0.540	0.540	343,714
2024-10-23	0.575	0.575	0.548	0.570	0.570	314,320
2024-10-22	0.600	0.610	0.558	0.575	0.575	516,886
2024-10-21	0.616	0.640	0.590	0.600	0.600	448,152
2024-10-18	0.640	0.660	0.580	0.614	0.614	1,432,571
2024-10-17	0.515	0.622	0.492	0.610	0.610	2,040,003
2024-10-16	0.560	0.580	0.470	0.500	0.500	736,466
2024-10-15	0.420	0.558	0.420	0.558	0.558	795,518
2024-10-14	0.429	0.429	0.414	0.414	0.414	15,680
2024-10-11	0.412	0.429	0.402	0.429	0.429	129,715
2024-10-10	0.430	0.431	0.412	0.412	0.412	91,763
2024-10-09	0.428	0.460	0.428	0.430	0.430	99,526
2024-10-08	0.474	0.476	0.426	0.426	0.426	282,345
2024-10-07	0.496	0.496	0.479	0.479	0.479	13,644
2024-10-04	0.504	0.504	0.495	0.502	0.502	10,439
2024-10-03	0.514	0.514	0.495	0.504	0.504	37,466
2024-10-02	0.452	0.499	0.452	0.499	0.499	117,343
2024-10-01	0.460	0.465	0.450	0.460	0.460	50,157
2024-09-30	0.477	0.488	0.450	0.460	0.460	118,530
2024-09-27	0.475	0.509	0.450	0.477	0.477	264,605
2024-09-26	0.486	0.495	0.460	0.475	0.475	111,168
2024-09-25	0.493	0.493	0.485	0.486	0.486	16,010
2024-09-24	0.510	0.510	0.471	0.495	0.495	252,247
2024-09-23	0.529	0.529	0.502	0.502	0.502	41,234
2024-09-20	0.522	0.529	0.520	0.529	0.529	9,640
2024-09-19	0.513	0.540	0.507	0.529	0.529	98,742
2024-09-18	0.515	0.529	0.515	0.526	0.526	26,847
2024-09-17	0.550	0.550	0.496	0.515	0.515	243,345
2024-09-16	0.550	0.565	0.543	0.563	0.563	42,963
2024-09-13	0.549	0.559	0.547	0.550	0.550	22,988
2024-09-12	0.550	0.556	0.550	0.550	0.550	25,482
2024-09-11	0.560	0.563	0.545	0.551	0.551	27,050
2024-09-10	0.577	0.577	0.557	0.560	0.560	20,221
2024-09-09	0.580	0.582	0.560	0.579	0.579	74,110
2024-09-06	0.600	0.612	0.580	0.580	0.580	92,744
2024-09-05	0.597	0.615	0.580	0.597	0.597	43,599
2024-09-04	0.580	0.645	0.580	0.597	0.597	175,975
2024-09-03	0.611	0.649	0.602	0.618	0.618	139,633
2024-09-02	0.587	0.640	0.587	0.612	0.612	322,461
2024-08-30	0.566	0.590	0.559	0.587	0.587	93,643
2024-08-29	0.566	0.566	0.540	0.565	0.565	85,523
2024-08-28	0.565	0.575	0.541	0.566	0.566	62,000
2024-08-27	0.592	0.600	0.562	0.568	0.568	106,331
2024-08-26	0.565	0.606	0.565	0.592	0.592	85,700
2024-08-23	0.570	0.588	0.565	0.565	0.565	31,724
2024-08-22	0.587	0.594	0.560	0.571	0.571	101,217
2024-08-21	0.602	0.602	0.558	0.585	0.585	84,956

← NewerPage 9 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.