Vigo System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 558.00 | 560.00 | 544.00 | 554.00 | 554.00 | 659 |
| 2026-10-16 | 560.00 | 560.00 | 552.00 | 554.00 | 554.00 | 648 |
| 2026-10-15 | 568.00 | 570.00 | 556.00 | 568.00 | 568.00 | 784 |
| 2026-10-14 | 562.00 | 570.00 | 556.00 | 566.00 | 566.00 | 2,556 |
| 2026-10-13 | 562.00 | 562.00 | 536.00 | 544.00 | 544.00 | 980 |
| 2026-10-12 | 568.00 | 568.00 | 552.00 | 560.00 | 560.00 | 503 |
| 2026-10-09 | 570.00 | 570.00 | 552.00 | 556.00 | 556.00 | 2,488 |
| 2026-10-08 | 570.00 | 578.00 | 560.00 | 560.00 | 560.00 | 2,595 |
| 2026-10-07 | 568.00 | 572.00 | 558.00 | 564.00 | 564.00 | 1,170 |
| 2026-10-06 | 574.00 | 576.00 | 560.00 | 572.00 | 572.00 | 943 |
| 2026-10-05 | 574.00 | 578.00 | 550.00 | 570.00 | 570.00 | 2,193 |
| 2026-10-02 | 550.00 | 570.00 | 544.00 | 570.00 | 570.00 | 4,350 |
| 2026-10-01 | 540.00 | 554.00 | 532.00 | 550.00 | 550.00 | 2,147 |
| 2026-09-30 | 526.00 | 544.00 | 520.00 | 538.00 | 538.00 | 2,538 |
| 2026-09-29 | 510.00 | 526.00 | 506.00 | 520.00 | 520.00 | 2,280 |
| 2026-09-28 | 512.00 | 512.00 | 498.00 | 510.00 | 510.00 | 2,965 |
| 2026-09-25 | 510.00 | 510.00 | 490.00 | 504.00 | 504.00 | 2,010 |
| 2026-09-24 | 499.00 | 508.00 | 495.00 | 504.00 | 504.00 | 441 |
| 2026-09-23 | 512.00 | 512.00 | 495.00 | 495.00 | 495.00 | 747 |
| 2026-09-22 | 504.00 | 512.00 | 502.00 | 512.00 | 512.00 | 3,069 |
| 2026-09-21 | 494.00 | 510.00 | 493.00 | 500.00 | 500.00 | 2,239 |
| 2026-09-18 | 482.00 | 497.00 | 482.00 | 487.00 | 487.00 | 818 |
| 2026-09-17 | 487.00 | 495.00 | 482.00 | 482.00 | 482.00 | 423 |
| 2026-09-16 | 495.00 | 500.00 | 485.00 | 485.00 | 485.00 | 554 |
| 2026-09-15 | 514.00 | 514.00 | 494.00 | 494.00 | 494.00 | 3,056 |
| 2026-09-14 | 516.00 | 516.00 | 500.00 | 506.00 | 506.00 | 2,767 |
| 2026-09-11 | 508.00 | 518.00 | 506.00 | 510.00 | 510.00 | 4,292 |
| 2026-09-10 | 502.00 | 530.00 | 502.00 | 508.00 | 508.00 | 3,673 |
| 2026-09-09 | 500.00 | 504.00 | 494.00 | 499.00 | 499.00 | 4,389 |
| 2026-09-08 | 490.00 | 504.00 | 482.00 | 500.00 | 500.00 | 1,552 |
| 2026-09-07 | 494.00 | 510.00 | 485.00 | 490.00 | 490.00 | 1,533 |
| 2026-09-04 | 485.00 | 494.00 | 485.00 | 494.00 | 494.00 | 752 |
| 2026-09-03 | 492.00 | 500.00 | 478.00 | 483.00 | 483.00 | 934 |
| 2026-09-02 | 462.00 | 504.00 | 458.00 | 500.00 | 500.00 | 6,925 |
| 2026-09-01 | 465.00 | 472.00 | 454.00 | 455.00 | 455.00 | 3,595 |
| 2026-08-31 | 483.00 | 489.00 | 467.00 | 470.00 | 470.00 | 1,463 |
| 2026-08-28 | 471.00 | 482.00 | 471.00 | 482.00 | 482.00 | 223 |
| 2026-08-27 | 489.00 | 489.00 | 465.00 | 470.00 | 470.00 | 1,437 |
| 2026-08-26 | 487.00 | 497.00 | 479.00 | 479.00 | 479.00 | 1,282 |
| 2026-08-25 | 499.00 | 499.00 | 485.00 | 486.00 | 486.00 | 1,399 |
| 2026-08-24 | 493.00 | 500.00 | 492.00 | 497.00 | 497.00 | 206 |
| 2026-08-21 | 493.00 | 499.00 | 488.00 | 492.00 | 492.00 | 1,157 |
| 2026-08-20 | 488.00 | 493.00 | 487.00 | 493.00 | 493.00 | 864 |
| 2026-08-19 | 493.00 | 493.00 | 488.00 | 493.00 | 493.00 | 561 |
| 2026-08-18 | 492.00 | 494.00 | 485.00 | 491.00 | 491.00 | 417 |
| 2026-08-17 | 500.00 | 500.00 | 492.00 | 498.00 | 498.00 | 217 |
| 2026-08-14 | 495.00 | 500.00 | 493.00 | 499.00 | 499.00 | 870 |
| 2026-08-13 | 495.00 | 495.00 | 488.00 | 493.00 | 493.00 | 510 |
| 2026-08-12 | 494.00 | 495.00 | 492.00 | 492.00 | 492.00 | 765 |
| 2026-08-11 | 494.00 | 494.00 | 490.00 | 492.00 | 492.00 | 494 |
| 2026-08-10 | 495.00 | 495.00 | 480.00 | 494.00 | 494.00 | 2,411 |
| 2026-08-07 | 494.00 | 494.00 | 486.00 | 488.00 | 488.00 | 499 |
| 2026-08-06 | 493.00 | 494.00 | 485.00 | 488.00 | 488.00 | 326 |
| 2026-08-05 | 494.00 | 494.00 | 485.00 | 494.00 | 494.00 | 716 |
| 2026-08-04 | 489.00 | 496.00 | 481.00 | 485.00 | 485.00 | 886 |
| 2026-08-03 | 477.00 | 488.00 | 477.00 | 488.00 | 488.00 | 569 |
| 2026-07-31 | 478.00 | 480.00 | 472.00 | 477.00 | 477.00 | 333 |
| 2026-07-30 | 481.00 | 482.00 | 471.00 | 480.00 | 480.00 | 1,413 |
| 2026-07-29 | 487.00 | 487.00 | 479.00 | 484.00 | 484.00 | 1,253 |
| 2026-07-28 | 485.00 | 490.00 | 479.00 | 482.00 | 482.00 | 908 |
Page 1 of 3 · 129 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.