Vigo System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 530.00 | 530.00 | 528.00 | 528.00 | 528.00 | 41 |
| 2024-08-20 | 534.00 | 534.00 | 524.00 | 530.00 | 530.00 | 46 |
| 2024-08-19 | 520.00 | 534.00 | 512.00 | 532.00 | 532.00 | 189 |
| 2024-08-16 | 510.00 | 520.00 | 500.00 | 520.00 | 520.00 | 71 |
| 2024-08-14 | 512.00 | 512.00 | 504.00 | 506.00 | 506.00 | 69 |
| 2024-08-13 | 500.00 | 512.00 | 500.00 | 512.00 | 512.00 | 20 |
| 2024-08-12 | 508.00 | 510.00 | 506.00 | 506.00 | 506.00 | 29 |
| 2024-08-09 | 502.00 | 510.00 | 472.00 | 497.00 | 497.00 | 128 |
| 2024-08-08 | 514.00 | 520.00 | 500.00 | 520.00 | 520.00 | 99 |
| 2024-08-07 | 488.00 | 518.00 | 488.00 | 510.00 | 510.00 | 93 |
| 2024-08-06 | 495.00 | 498.00 | 478.00 | 482.00 | 482.00 | 125 |
| 2024-08-05 | 498.00 | 498.00 | 475.00 | 495.00 | 495.00 | 395 |
| 2024-08-02 | 528.00 | 528.00 | 510.00 | 510.00 | 510.00 | 52 |
| 2024-08-01 | 520.00 | 532.00 | 510.00 | 530.00 | 530.00 | 117 |
| 2024-07-31 | 532.00 | 534.00 | 520.00 | 534.00 | 534.00 | 12 |
| 2024-07-30 | 532.00 | 534.00 | 532.00 | 532.00 | 532.00 | 16 |
| 2024-07-29 | 520.00 | 532.00 | 514.00 | 532.00 | 532.00 | 32 |
| 2024-07-26 | 530.00 | 540.00 | 504.00 | 520.00 | 520.00 | 191 |
| 2024-07-25 | 526.00 | 536.00 | 524.00 | 536.00 | 536.00 | 20 |
| 2024-07-24 | 536.00 | 540.00 | 536.00 | 540.00 | 540.00 | 43 |
| 2024-07-23 | 544.00 | 544.00 | 520.00 | 530.00 | 530.00 | 146 |
| 2024-07-22 | 550.00 | 550.00 | 548.00 | 548.00 | 548.00 | 52 |
| 2024-07-19 | 564.00 | 564.00 | 550.00 | 550.00 | 550.00 | 3 |
| 2024-07-18 | 550.00 | 566.00 | 550.00 | 566.00 | 566.00 | 118 |
| 2024-07-17 | 552.00 | 566.00 | 542.00 | 550.00 | 550.00 | 895 |
| 2024-07-16 | 564.00 | 564.00 | 544.00 | 552.00 | 552.00 | 185 |
| 2024-07-15 | 590.00 | 590.00 | 556.00 | 570.00 | 570.00 | 512 |
| 2024-07-12 | 578.00 | 584.00 | 578.00 | 580.00 | 580.00 | 76 |
| 2024-07-11 | 584.00 | 590.00 | 582.00 | 584.00 | 584.00 | 58 |
| 2024-07-10 | 592.00 | 600.00 | 584.00 | 584.00 | 584.00 | 19 |
| 2024-07-09 | 604.00 | 604.00 | 594.00 | 600.00 | 600.00 | 728 |
| 2024-07-08 | 582.00 | 604.00 | 578.00 | 604.00 | 604.00 | 635 |
| 2024-07-05 | 574.00 | 582.00 | 574.00 | 582.00 | 582.00 | 31 |
| 2024-07-04 | 574.00 | 586.00 | 574.00 | 582.00 | 582.00 | 1,147 |
| 2024-07-03 | 574.00 | 588.00 | 570.00 | 580.00 | 580.00 | 460 |
| 2024-07-02 | 592.00 | 592.00 | 576.00 | 584.00 | 584.00 | 67 |
| 2024-07-01 | 596.00 | 600.00 | 580.00 | 596.00 | 596.00 | 4,826 |
| 2024-06-28 | 590.00 | 596.00 | 576.00 | 580.00 | 580.00 | 2,853 |
| 2024-06-27 | 582.00 | 598.00 | 570.00 | 584.00 | 584.00 | 906 |
| 2024-06-26 | 580.00 | 582.00 | 554.00 | 582.00 | 582.00 | 243 |
| 2024-06-25 | 570.00 | 576.00 | 560.00 | 576.00 | 576.00 | 411 |
| 2024-06-24 | 572.00 | 580.00 | 546.00 | 570.00 | 570.00 | 954 |
| 2024-06-21 | 550.00 | 580.00 | 538.00 | 570.00 | 570.00 | 1,018 |
| 2024-06-20 | 540.00 | 542.00 | 530.00 | 540.00 | 540.00 | 142 |
| 2024-06-19 | 534.00 | 540.00 | 534.00 | 540.00 | 540.00 | 364 |
| 2024-06-18 | 516.00 | 536.00 | 516.00 | 524.00 | 524.00 | 1,805 |
| 2024-06-17 | 510.00 | 516.00 | 510.00 | 516.00 | 516.00 | 77 |
| 2024-06-14 | 506.00 | 510.00 | 506.00 | 510.00 | 510.00 | 54 |
| 2024-06-13 | 512.00 | 524.00 | 492.00 | 524.00 | 524.00 | 231 |
| 2024-06-12 | 520.00 | 530.00 | 520.00 | 520.00 | 520.00 | 29 |
| 2024-06-11 | 524.00 | 528.00 | 520.00 | 528.00 | 528.00 | 207 |
| 2024-06-10 | 528.00 | 530.00 | 526.00 | 528.00 | 528.00 | 404 |
| 2024-06-07 | 526.00 | 538.00 | 526.00 | 528.00 | 528.00 | 66 |
| 2024-06-06 | 524.00 | 532.00 | 524.00 | 530.00 | 530.00 | 120 |
| 2024-06-05 | 530.00 | 530.00 | 520.00 | 522.00 | 522.00 | 536 |
| 2024-06-04 | 524.00 | 540.00 | 524.00 | 526.00 | 526.00 | 63 |
| 2024-06-03 | 526.00 | 550.00 | 524.00 | 524.00 | 524.00 | 144 |
| 2024-05-31 | 530.00 | 532.00 | 520.00 | 522.00 | 522.00 | 45 |
| 2024-05-29 | 532.00 | 532.00 | 514.00 | 520.00 | 520.00 | 519 |
| 2024-05-28 | 542.00 | 542.00 | 540.00 | 540.00 | 540.00 | 395 |
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.