Vigo System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 538.00 | 540.00 | 524.00 | 528.00 | 528.00 | 643 |
| 2024-02-26 | 510.00 | 560.00 | 508.00 | 530.00 | 530.00 | 4,711 |
| 2024-02-23 | 502.00 | 530.00 | 480.00 | 502.00 | 502.00 | 2,659 |
| 2024-02-22 | 514.00 | 516.00 | 502.00 | 502.00 | 502.00 | 179 |
| 2024-02-21 | 510.00 | 518.00 | 506.00 | 514.00 | 514.00 | 673 |
| 2024-02-20 | 504.00 | 510.00 | 504.00 | 510.00 | 510.00 | 546 |
| 2024-02-19 | 490.00 | 506.00 | 486.00 | 500.00 | 500.00 | 2,407 |
| 2024-02-16 | 475.00 | 486.00 | 462.00 | 484.00 | 484.00 | 355 |
| 2024-02-15 | 456.00 | 478.00 | 456.00 | 476.00 | 476.00 | 540 |
| 2024-02-14 | 442.00 | 459.00 | 442.00 | 455.00 | 455.00 | 2,176 |
| 2024-02-13 | 446.00 | 447.00 | 434.00 | 442.00 | 442.00 | 5,622 |
| 2024-02-12 | 449.00 | 450.00 | 443.00 | 446.00 | 446.00 | 320 |
| 2024-02-09 | 449.00 | 449.00 | 446.00 | 447.00 | 447.00 | 192 |
| 2024-02-08 | 447.00 | 449.00 | 444.00 | 447.00 | 447.00 | 986 |
| 2024-02-07 | 448.00 | 449.00 | 438.00 | 446.00 | 446.00 | 640 |
| 2024-02-06 | 448.00 | 449.00 | 442.00 | 448.00 | 448.00 | 849 |
| 2024-02-05 | 445.00 | 448.00 | 440.00 | 448.00 | 448.00 | 608 |
| 2024-02-02 | 442.00 | 445.00 | 439.00 | 445.00 | 445.00 | 781 |
| 2024-02-01 | 445.00 | 446.00 | 438.00 | 440.00 | 440.00 | 1,091 |
| 2024-01-31 | 445.00 | 448.00 | 442.00 | 442.00 | 442.00 | 648 |
| 2024-01-30 | 449.00 | 449.00 | 445.00 | 445.00 | 445.00 | 215 |
| 2024-01-29 | 456.00 | 456.00 | 449.00 | 449.00 | 449.00 | 182 |
| 2024-01-26 | 455.00 | 457.00 | 451.00 | 451.00 | 451.00 | 71 |
| 2024-01-25 | 448.00 | 455.00 | 447.00 | 455.00 | 455.00 | 318 |
| 2024-01-24 | 445.00 | 449.00 | 433.00 | 448.00 | 448.00 | 675 |
| 2024-01-23 | 459.00 | 460.00 | 444.00 | 448.00 | 448.00 | 508 |
| 2024-01-22 | 476.00 | 476.00 | 452.00 | 459.00 | 459.00 | 283 |
| 2024-01-19 | 480.00 | 480.00 | 467.00 | 477.00 | 477.00 | 254 |
| 2024-01-18 | 480.00 | 480.00 | 464.00 | 477.00 | 477.00 | 148 |
| 2024-01-17 | 487.00 | 487.00 | 470.00 | 471.00 | 471.00 | 119 |
| 2024-01-16 | 486.00 | 500.00 | 485.00 | 486.00 | 486.00 | 2,575 |
| 2024-01-15 | 487.00 | 487.00 | 465.00 | 486.00 | 486.00 | 425 |
| 2024-01-12 | 490.00 | 495.00 | 483.00 | 487.00 | 487.00 | 83 |
| 2024-01-11 | 497.00 | 497.00 | 480.00 | 480.00 | 480.00 | 242 |
| 2024-01-10 | 510.00 | 510.00 | 497.00 | 497.00 | 497.00 | 1,616 |
| 2024-01-09 | 493.00 | 512.00 | 493.00 | 510.00 | 510.00 | 1,484 |
| 2024-01-08 | 510.00 | 516.00 | 494.00 | 514.00 | 514.00 | 312 |
| 2024-01-05 | 491.00 | 518.00 | 490.00 | 510.00 | 510.00 | 142 |
| 2024-01-04 | 510.00 | 510.00 | 490.00 | 495.00 | 495.00 | 284 |
| 2024-01-03 | 512.00 | 512.00 | 500.00 | 506.00 | 506.00 | 70 |
| 2024-01-02 | 524.00 | 524.00 | 490.00 | 520.00 | 520.00 | 172 |
| 2023-12-29 | 490.00 | 499.00 | 486.00 | 490.00 | 490.00 | 344 |
| 2023-12-28 | 499.00 | 499.00 | 490.00 | 490.00 | 490.00 | 151 |
| 2023-12-27 | 510.00 | 514.00 | 499.00 | 499.00 | 499.00 | 141 |
| 2023-12-22 | 512.00 | 514.00 | 502.00 | 510.00 | 510.00 | 1,596 |
| 2023-12-21 | 508.00 | 512.00 | 486.00 | 512.00 | 512.00 | 156 |
| 2023-12-20 | 510.00 | 510.00 | 502.00 | 508.00 | 508.00 | 150 |
| 2023-12-19 | 506.00 | 518.00 | 506.00 | 512.00 | 512.00 | 55 |
| 2023-12-18 | 508.00 | 522.00 | 502.00 | 506.00 | 506.00 | 350 |
| 2023-12-15 | 500.00 | 520.00 | 499.00 | 500.00 | 500.00 | 563 |
| 2023-12-14 | 470.00 | 504.00 | 464.00 | 500.00 | 500.00 | 1,151 |
| 2023-12-13 | 453.00 | 480.00 | 448.00 | 480.00 | 480.00 | 1,607 |
| 2023-12-12 | 454.00 | 458.00 | 453.00 | 456.00 | 456.00 | 1,532 |
| 2023-12-11 | 465.00 | 466.00 | 453.00 | 453.00 | 453.00 | 82 |
| 2023-12-08 | 451.00 | 464.00 | 435.00 | 464.00 | 464.00 | 545 |
| 2023-12-07 | 453.00 | 459.00 | 450.00 | 452.00 | 452.00 | 6,311 |
| 2023-12-06 | 460.00 | 462.00 | 453.00 | 453.00 | 453.00 | 334 |
| 2023-12-05 | 468.00 | 471.00 | 460.00 | 460.00 | 460.00 | 229 |
| 2023-12-04 | 476.00 | 480.00 | 458.00 | 464.00 | 464.00 | 312 |
| 2023-12-01 | 483.00 | 485.00 | 475.00 | 475.00 | 475.00 | 106 |
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.