Vigo System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 492.00 | 492.00 | 482.00 | 488.00 | 488.00 | 156 |
| 2023-11-29 | 492.00 | 492.00 | 480.00 | 492.00 | 492.00 | 136 |
| 2023-11-28 | 486.00 | 494.00 | 485.00 | 494.00 | 494.00 | 194 |
| 2023-11-27 | 488.00 | 488.00 | 480.00 | 485.00 | 485.00 | 255 |
| 2023-11-24 | 473.00 | 490.00 | 464.00 | 490.00 | 490.00 | 454 |
| 2023-11-23 | 437.00 | 496.00 | 437.00 | 469.00 | 469.00 | 1,179 |
| 2023-11-22 | 441.00 | 452.00 | 433.00 | 436.00 | 436.00 | 2,364 |
| 2023-11-21 | 435.00 | 453.00 | 430.00 | 439.00 | 439.00 | 4,100 |
| 2023-11-20 | 433.00 | 442.00 | 430.00 | 435.00 | 435.00 | 1,181 |
| 2023-11-17 | 431.00 | 438.00 | 428.00 | 433.00 | 433.00 | 859 |
| 2023-11-16 | 430.00 | 430.00 | 423.00 | 429.00 | 429.00 | 2,952 |
| 2023-11-15 | 430.00 | 447.00 | 422.00 | 430.00 | 430.00 | 1,656 |
| 2023-11-14 | 430.00 | 447.00 | 416.00 | 419.00 | 419.00 | 1,988 |
| 2023-11-13 | 430.00 | 437.00 | 430.00 | 436.00 | 436.00 | 335 |
| 2023-11-10 | 433.00 | 433.00 | 428.00 | 430.00 | 430.00 | 703 |
| 2023-11-09 | 428.00 | 433.00 | 425.00 | 430.00 | 430.00 | 719 |
| 2023-11-08 | 441.00 | 441.00 | 428.00 | 431.00 | 431.00 | 1,136 |
| 2023-11-07 | 434.00 | 439.00 | 432.00 | 432.00 | 432.00 | 499 |
| 2023-11-06 | 449.00 | 455.00 | 435.00 | 437.00 | 437.00 | 1,078 |
| 2023-11-03 | 450.00 | 452.00 | 442.00 | 449.00 | 449.00 | 776 |
| 2023-11-02 | 465.00 | 470.00 | 451.00 | 456.00 | 456.00 | 585 |
| 2023-10-31 | 478.00 | 478.00 | 467.00 | 470.00 | 470.00 | 204 |
| 2023-10-30 | 490.00 | 490.00 | 477.00 | 478.00 | 478.00 | 163 |
| 2023-10-27 | 476.00 | 499.00 | 476.00 | 487.00 | 487.00 | 574 |
| 2023-10-26 | 499.00 | 500.00 | 467.00 | 490.00 | 490.00 | 455 |
| 2023-10-25 | 520.00 | 522.00 | 508.00 | 508.00 | 508.00 | 90 |
| 2023-10-24 | 510.00 | 520.00 | 510.00 | 520.00 | 520.00 | 162 |
| 2023-10-23 | 516.00 | 516.00 | 510.00 | 510.00 | 510.00 | 9 |
| 2023-10-20 | 522.00 | 522.00 | 510.00 | 514.00 | 514.00 | 127 |
| 2023-10-19 | 516.00 | 524.00 | 510.00 | 524.00 | 524.00 | 331 |
| 2023-10-18 | 522.00 | 524.00 | 520.00 | 520.00 | 520.00 | 47 |
| 2023-10-17 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 8 |
| 2023-10-16 | 516.00 | 530.00 | 516.00 | 530.00 | 530.00 | 109 |
| 2023-10-13 | 514.00 | 530.00 | 514.00 | 514.00 | 514.00 | 231 |
| 2023-10-12 | 514.00 | 516.00 | 510.00 | 510.00 | 510.00 | 92 |
| 2023-10-11 | 512.00 | 514.00 | 510.00 | 514.00 | 514.00 | 11 |
| 2023-10-10 | 512.00 | 514.00 | 510.00 | 514.00 | 514.00 | 108 |
| 2023-10-09 | 518.00 | 518.00 | 510.00 | 514.00 | 514.00 | 40 |
| 2023-10-06 | 518.00 | 520.00 | 518.00 | 518.00 | 518.00 | 310 |
| 2023-10-05 | 518.00 | 520.00 | 514.00 | 518.00 | 518.00 | 375 |
| 2023-10-04 | 526.00 | 532.00 | 510.00 | 528.00 | 528.00 | 181 |
| 2023-10-03 | 532.00 | 534.00 | 528.00 | 530.00 | 530.00 | 53 |
| 2023-10-02 | 536.00 | 536.00 | 532.00 | 532.00 | 532.00 | 65 |
| 2023-09-29 | 534.00 | 534.00 | 532.00 | 534.00 | 534.00 | 77 |
| 2023-09-28 | 540.00 | 540.00 | 532.00 | 534.00 | 534.00 | 189 |
| 2023-09-27 | 538.00 | 544.00 | 538.00 | 540.00 | 540.00 | 170 |
| 2023-09-26 | 538.00 | 538.00 | 534.00 | 538.00 | 538.00 | 38 |
| 2023-09-25 | 544.00 | 544.00 | 532.00 | 544.00 | 544.00 | 140 |
| 2023-09-22 | 532.00 | 544.00 | 532.00 | 544.00 | 544.00 | 220 |
| 2023-09-21 | 532.00 | 540.00 | 532.00 | 534.00 | 534.00 | 94 |
| 2023-09-20 | 536.00 | 542.00 | 532.00 | 540.00 | 540.00 | 529 |
| 2023-09-19 | 528.00 | 536.00 | 524.00 | 536.00 | 536.00 | 6,206 |
| 2023-09-18 | 536.00 | 536.00 | 526.00 | 528.00 | 528.00 | 35 |
| 2023-09-15 | 528.00 | 536.00 | 526.00 | 536.00 | 536.00 | 50 |
| 2023-09-14 | 540.00 | 540.00 | 526.00 | 536.00 | 536.00 | 63 |
| 2023-09-13 | 542.00 | 542.00 | 530.00 | 540.00 | 540.00 | 22 |
| 2023-09-12 | 550.00 | 550.00 | 536.00 | 542.00 | 542.00 | 17 |
| 2023-09-11 | 552.00 | 556.00 | 536.00 | 552.00 | 552.00 | 92 |
| 2023-09-08 | 550.00 | 552.00 | 548.00 | 552.00 | 552.00 | 103 |
| 2023-09-07 | 544.00 | 550.00 | 532.00 | 550.00 | 550.00 | 234 |
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.