Vigo System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 536.00 | 550.00 | 536.00 | 540.00 | 540.00 | 459 |
| 2024-05-24 | 534.00 | 542.00 | 534.00 | 536.00 | 536.00 | 582 |
| 2024-05-23 | 542.00 | 548.00 | 538.00 | 540.00 | 540.00 | 247 |
| 2024-05-22 | 530.00 | 546.00 | 524.00 | 536.00 | 536.00 | 336 |
| 2024-05-21 | 514.00 | 524.00 | 510.00 | 524.00 | 524.00 | 454 |
| 2024-05-20 | 512.00 | 516.00 | 500.00 | 516.00 | 516.00 | 2,168 |
| 2024-05-17 | 508.00 | 510.00 | 500.00 | 504.00 | 504.00 | 903 |
| 2024-05-16 | 510.00 | 514.00 | 498.00 | 506.00 | 506.00 | 7,590 |
| 2024-05-15 | 500.00 | 520.00 | 500.00 | 502.00 | 502.00 | 1,587 |
| 2024-05-14 | 475.00 | 492.00 | 475.00 | 480.00 | 480.00 | 114 |
| 2024-05-13 | 468.00 | 477.00 | 465.00 | 477.00 | 477.00 | 130 |
| 2024-05-10 | 453.00 | 468.00 | 453.00 | 468.00 | 468.00 | 511 |
| 2024-05-09 | 464.00 | 465.00 | 454.00 | 463.00 | 463.00 | 405 |
| 2024-05-08 | 464.00 | 465.00 | 458.00 | 465.00 | 465.00 | 97 |
| 2024-05-07 | 457.00 | 464.00 | 455.00 | 464.00 | 464.00 | 185 |
| 2024-05-06 | 474.00 | 475.00 | 454.00 | 460.00 | 460.00 | 205 |
| 2024-05-02 | 467.00 | 475.00 | 467.00 | 475.00 | 475.00 | 34 |
| 2024-04-30 | 472.00 | 483.00 | 463.00 | 467.00 | 467.00 | 166 |
| 2024-04-29 | 467.00 | 488.00 | 455.00 | 480.00 | 480.00 | 236 |
| 2024-04-26 | 464.00 | 466.00 | 459.00 | 459.00 | 459.00 | 226 |
| 2024-04-25 | 470.00 | 470.00 | 458.00 | 466.00 | 466.00 | 137 |
| 2024-04-24 | 458.00 | 474.00 | 444.00 | 473.00 | 473.00 | 526 |
| 2024-04-23 | 450.00 | 469.00 | 450.00 | 457.00 | 457.00 | 765 |
| 2024-04-22 | 460.00 | 460.00 | 447.00 | 450.00 | 450.00 | 2,536 |
| 2024-04-19 | 465.00 | 466.00 | 440.00 | 457.00 | 457.00 | 1,183 |
| 2024-04-18 | 489.00 | 489.00 | 460.00 | 470.00 | 470.00 | 2,052 |
| 2024-04-17 | 504.00 | 504.00 | 485.00 | 490.00 | 490.00 | 519 |
| 2024-04-16 | 524.00 | 524.00 | 494.00 | 506.00 | 506.00 | 1,328 |
| 2024-04-15 | 532.00 | 532.00 | 520.00 | 524.00 | 524.00 | 321 |
| 2024-04-12 | 540.00 | 546.00 | 536.00 | 536.00 | 536.00 | 378 |
| 2024-04-11 | 544.00 | 544.00 | 534.00 | 536.00 | 536.00 | 234 |
| 2024-04-10 | 566.00 | 566.00 | 550.00 | 550.00 | 550.00 | 193 |
| 2024-04-09 | 562.00 | 570.00 | 558.00 | 560.00 | 560.00 | 78 |
| 2024-04-08 | 584.00 | 586.00 | 560.00 | 562.00 | 562.00 | 802 |
| 2024-04-05 | 560.00 | 586.00 | 560.00 | 586.00 | 586.00 | 3,819 |
| 2024-04-04 | 560.00 | 580.00 | 554.00 | 580.00 | 580.00 | 1,399 |
| 2024-04-03 | 556.00 | 574.00 | 532.00 | 574.00 | 574.00 | 672 |
| 2024-04-02 | 566.00 | 568.00 | 540.00 | 568.00 | 568.00 | 1,439 |
| 2024-03-28 | 570.00 | 586.00 | 568.00 | 568.00 | 568.00 | 814 |
| 2024-03-27 | 552.00 | 574.00 | 552.00 | 570.00 | 570.00 | 673 |
| 2024-03-26 | 546.00 | 554.00 | 536.00 | 554.00 | 554.00 | 658 |
| 2024-03-25 | 532.00 | 544.00 | 526.00 | 544.00 | 544.00 | 626 |
| 2024-03-22 | 516.00 | 530.00 | 516.00 | 530.00 | 530.00 | 537 |
| 2024-03-21 | 502.00 | 520.00 | 500.00 | 516.00 | 516.00 | 271 |
| 2024-03-20 | 504.00 | 508.00 | 500.00 | 504.00 | 504.00 | 131 |
| 2024-03-19 | 508.00 | 510.00 | 504.00 | 504.00 | 504.00 | 124 |
| 2024-03-18 | 526.00 | 528.00 | 506.00 | 510.00 | 510.00 | 182 |
| 2024-03-15 | 506.00 | 524.00 | 500.00 | 524.00 | 524.00 | 650 |
| 2024-03-14 | 510.00 | 516.00 | 502.00 | 506.00 | 506.00 | 97 |
| 2024-03-13 | 500.00 | 516.00 | 500.00 | 516.00 | 516.00 | 283 |
| 2024-03-12 | 500.00 | 506.00 | 500.00 | 500.00 | 500.00 | 2,111 |
| 2024-03-11 | 512.00 | 512.00 | 502.00 | 502.00 | 502.00 | 96 |
| 2024-03-08 | 510.00 | 512.00 | 504.00 | 512.00 | 512.00 | 52 |
| 2024-03-07 | 500.00 | 514.00 | 500.00 | 512.00 | 512.00 | 95 |
| 2024-03-06 | 502.00 | 502.00 | 500.00 | 502.00 | 502.00 | 594 |
| 2024-03-05 | 500.00 | 502.00 | 500.00 | 500.00 | 500.00 | 264 |
| 2024-03-04 | 502.00 | 510.00 | 499.00 | 502.00 | 502.00 | 148 |
| 2024-03-01 | 516.00 | 522.00 | 492.00 | 500.00 | 500.00 | 596 |
| 2024-02-29 | 524.00 | 524.00 | 506.00 | 512.00 | 512.00 | 352 |
| 2024-02-28 | 536.00 | 536.00 | 508.00 | 518.00 | 518.00 | 754 |
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.