Grupa Virtus Spolka Akcyjna historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.230 | 1.282 | 1.192 | 1.268 | 1.268 | 76,653 |
| 2026-10-16 | 1.200 | 1.250 | 1.200 | 1.224 | 1.224 | 123,979 |
| 2026-10-15 | 1.250 | 1.250 | 1.170 | 1.210 | 1.210 | 155,418 |
| 2026-10-14 | 1.260 | 1.284 | 1.240 | 1.254 | 1.254 | 24,264 |
| 2026-10-13 | 1.336 | 1.336 | 1.336 | 1.336 | 1.336 | 62,978 |
| 2026-10-12 | 1.336 | 1.336 | 1.336 | 1.336 | 1.336 | 184,010 |
| 2026-10-09 | 1.336 | 1.336 | 1.336 | 1.336 | 1.336 | 109,038 |
| 2026-10-08 | 1.336 | 1.336 | 1.336 | 1.336 | 1.336 | 67,610 |
| 2026-10-07 | 1.336 | 1.336 | 1.336 | 1.336 | 1.336 | 191,802 |
| 2026-10-06 | 1.336 | 1.336 | 1.336 | 1.336 | 1.336 | 63,677 |
| 2026-10-05 | 1.336 | 1.336 | 1.336 | 1.336 | 1.336 | 8,547 |
| 2026-10-02 | 1.316 | 1.340 | 1.314 | 1.336 | 1.336 | 20,615 |
| 2026-10-01 | 1.326 | 1.340 | 1.316 | 1.316 | 1.316 | 6,811 |
| 2026-09-30 | 1.314 | 1.346 | 1.282 | 1.346 | 1.346 | 61,995 |
| 2026-09-29 | 1.320 | 1.342 | 1.300 | 1.332 | 1.332 | 37,139 |
| 2026-09-28 | 1.346 | 1.352 | 1.300 | 1.300 | 1.300 | 88,480 |
| 2026-09-25 | 1.350 | 1.376 | 1.332 | 1.350 | 1.350 | 106,178 |
| 2026-09-24 | 1.354 | 1.370 | 1.336 | 1.368 | 1.368 | 138,187 |
| 2026-09-23 | 1.376 | 1.376 | 1.340 | 1.350 | 1.350 | 76,229 |
| 2026-09-22 | 1.340 | 1.400 | 1.328 | 1.378 | 1.378 | 136,267 |
| 2026-09-21 | 1.350 | 1.378 | 1.328 | 1.332 | 1.332 | 64,081 |
| 2026-09-18 | 1.358 | 1.388 | 1.328 | 1.356 | 1.356 | 120,512 |
| 2026-09-17 | 1.368 | 1.372 | 1.350 | 1.358 | 1.358 | 43,502 |
| 2026-09-16 | 1.384 | 1.384 | 1.362 | 1.382 | 1.382 | 65,085 |
| 2026-09-15 | 1.382 | 1.400 | 1.372 | 1.382 | 1.382 | 44,753 |
| 2026-09-14 | 1.400 | 1.438 | 1.370 | 1.416 | 1.416 | 137,490 |
| 2026-09-11 | 1.380 | 1.434 | 1.370 | 1.370 | 1.370 | 142,305 |
| 2026-09-10 | 1.542 | 1.542 | 1.390 | 1.390 | 1.390 | 426,568 |
| 2026-09-09 | 1.556 | 1.576 | 1.528 | 1.544 | 1.544 | 109,709 |
| 2026-09-08 | 1.612 | 1.612 | 1.550 | 1.570 | 1.570 | 167,638 |
| 2026-09-07 | 1.520 | 1.650 | 1.520 | 1.610 | 1.610 | 502,530 |
| 2026-09-04 | 1.530 | 1.554 | 1.480 | 1.516 | 1.516 | 144,170 |
| 2026-09-03 | 1.624 | 1.708 | 1.532 | 1.552 | 1.552 | 684,822 |
| 2026-09-02 | 1.530 | 1.650 | 1.430 | 1.552 | 1.552 | 2,303,255 |
| 2026-09-01 | 1.540 | 1.640 | 1.488 | 1.540 | 1.540 | 1,223,210 |
| 2026-08-31 | 1.312 | 1.534 | 1.270 | 1.510 | 1.510 | 8,308,424 |
| 2026-08-28 | 1.294 | 1.318 | 1.292 | 1.310 | 1.310 | 37,131 |
| 2026-08-27 | 1.310 | 1.320 | 1.290 | 1.290 | 1.290 | 94,465 |
| 2026-08-26 | 1.298 | 1.314 | 1.270 | 1.310 | 1.310 | 96,105 |
| 2026-08-25 | 1.300 | 1.302 | 1.286 | 1.298 | 1.298 | 63,697 |
| 2026-08-24 | 1.308 | 1.324 | 1.294 | 1.296 | 1.296 | 30,030 |
| 2026-08-21 | 1.310 | 1.320 | 1.272 | 1.300 | 1.300 | 76,339 |
| 2026-08-20 | 1.310 | 1.378 | 1.290 | 1.310 | 1.310 | 295,947 |
| 2026-08-19 | 1.312 | 1.348 | 1.290 | 1.328 | 1.328 | 160,197 |
| 2026-08-18 | 1.344 | 1.348 | 1.306 | 1.316 | 1.316 | 69,454 |
| 2026-08-17 | 1.324 | 1.360 | 1.286 | 1.314 | 1.314 | 289,422 |
| 2026-08-14 | 1.288 | 1.288 | 1.272 | 1.284 | 1.284 | 22,181 |
| 2026-08-13 | 1.310 | 1.310 | 1.264 | 1.288 | 1.288 | 179,455 |
| 2026-08-12 | 1.300 | 1.358 | 1.290 | 1.308 | 1.308 | 311,530 |
| 2026-08-11 | 1.322 | 1.330 | 1.280 | 1.290 | 1.290 | 286,624 |
| 2026-08-10 | 1.358 | 1.400 | 1.312 | 1.340 | 1.340 | 114,649 |
| 2026-08-07 | 1.358 | 1.378 | 1.318 | 1.348 | 1.348 | 105,621 |
| 2026-08-06 | 1.390 | 1.506 | 1.352 | 1.358 | 1.358 | 792,272 |
| 2026-08-05 | 1.298 | 1.378 | 1.250 | 1.332 | 1.332 | 1,302,105 |
| 2026-08-04 | 1.416 | 1.416 | 1.276 | 1.280 | 1.280 | 3,131,679 |
| 2026-08-03 | 1.270 | 1.418 | 1.144 | 1.418 | 1.418 | 7,010,904 |
| 2026-07-31 | 1.330 | 1.336 | 1.280 | 1.296 | 1.296 | 61,328 |
| 2026-07-30 | 1.348 | 1.362 | 1.300 | 1.326 | 1.326 | 109,280 |
| 2026-07-29 | 1.394 | 1.394 | 1.340 | 1.364 | 1.364 | 29,401 |
| 2026-07-28 | 1.400 | 1.450 | 1.362 | 1.394 | 1.394 | 130,292 |
Page 1 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.