Vigo System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 548.00 | 548.00 | 544.00 | 544.00 | 544.00 | 32 |
| 2023-09-05 | 538.00 | 548.00 | 538.00 | 548.00 | 548.00 | 381 |
| 2023-09-04 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 42 |
| 2023-09-01 | 542.00 | 548.00 | 530.00 | 546.00 | 546.00 | 61 |
| 2023-08-31 | 530.00 | 548.00 | 530.00 | 538.00 | 538.00 | 115 |
| 2023-08-30 | 544.00 | 544.00 | 530.00 | 536.00 | 536.00 | 44 |
| 2023-08-29 | 540.00 | 544.00 | 530.00 | 542.00 | 542.00 | 231 |
| 2023-08-28 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 3 |
| 2023-08-25 | 530.00 | 540.00 | 526.00 | 540.00 | 540.00 | 33 |
| 2023-08-24 | 540.00 | 540.00 | 530.00 | 534.00 | 534.00 | 113 |
| 2023-08-23 | 534.00 | 540.00 | 534.00 | 540.00 | 540.00 | 14 |
| 2023-08-22 | 542.00 | 544.00 | 542.00 | 544.00 | 544.00 | 50 |
| 2023-08-21 | 532.00 | 542.00 | 532.00 | 542.00 | 542.00 | 7 |
| 2023-08-18 | 544.00 | 544.00 | 534.00 | 544.00 | 544.00 | 44 |
| 2023-08-17 | 526.00 | 544.00 | 524.00 | 544.00 | 544.00 | 1,158 |
| 2023-08-16 | 544.00 | 544.00 | 528.00 | 530.00 | 530.00 | 827 |
| 2023-08-14 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 3 |
| 2023-08-11 | 542.00 | 544.00 | 530.00 | 544.00 | 544.00 | 71 |
| 2023-08-10 | 536.00 | 540.00 | 536.00 | 536.00 | 536.00 | 49 |
| 2023-08-09 | 540.00 | 542.00 | 536.00 | 542.00 | 542.00 | 61 |
| 2023-08-08 | 544.00 | 544.00 | 536.00 | 538.00 | 538.00 | 20 |
| 2023-08-07 | 540.00 | 544.00 | 528.00 | 544.00 | 544.00 | 138 |
| 2023-08-04 | 532.00 | 548.00 | 528.00 | 548.00 | 548.00 | 305 |
| 2023-08-03 | 542.00 | 550.00 | 542.00 | 550.00 | 550.00 | 5 |
| 2023-08-02 | 550.00 | 552.00 | 542.00 | 548.00 | 548.00 | 341 |
| 2023-08-01 | 572.00 | 576.00 | 552.00 | 558.00 | 558.00 | 175 |
| 2023-07-31 | 574.00 | 580.00 | 568.00 | 576.00 | 576.00 | 145 |
| 2023-07-28 | 558.00 | 576.00 | 556.00 | 574.00 | 574.00 | 252 |
| 2023-07-27 | 538.00 | 564.00 | 538.00 | 560.00 | 560.00 | 220 |
| 2023-07-26 | 532.00 | 540.00 | 532.00 | 536.00 | 536.00 | 134 |
| 2023-07-25 | 534.00 | 542.00 | 526.00 | 538.00 | 538.00 | 172 |
| 2023-07-24 | 522.00 | 542.00 | 522.00 | 540.00 | 540.00 | 173 |
| 2023-07-21 | 520.00 | 528.00 | 520.00 | 526.00 | 526.00 | 213 |
| 2023-07-20 | 520.00 | 528.00 | 520.00 | 528.00 | 528.00 | 276 |
| 2023-07-19 | 528.00 | 530.00 | 522.00 | 530.00 | 530.00 | 261 |
| 2023-07-18 | 540.00 | 540.00 | 520.00 | 528.00 | 528.00 | 719 |
| 2023-07-17 | 558.00 | 558.00 | 534.00 | 544.00 | 544.00 | 805 |
| 2023-07-14 | 560.00 | 572.00 | 560.00 | 564.00 | 564.00 | 137 |
| 2023-07-13 | 568.00 | 568.00 | 552.00 | 556.00 | 556.00 | 150 |
| 2023-07-12 | 562.00 | 566.00 | 558.00 | 566.00 | 566.00 | 74 |
| 2023-07-11 | 566.00 | 568.00 | 556.00 | 558.00 | 558.00 | 72 |
| 2023-07-10 | 550.00 | 562.00 | 550.00 | 562.00 | 562.00 | 42 |
| 2023-07-07 | 566.00 | 578.00 | 550.00 | 554.00 | 554.00 | 277 |
| 2023-07-06 | 576.00 | 580.00 | 548.00 | 580.00 | 580.00 | 742 |
| 2023-07-05 | 550.00 | 580.00 | 534.00 | 580.00 | 580.00 | 1,193 |
| 2023-07-04 | 552.00 | 562.00 | 550.00 | 558.00 | 558.00 | 117 |
| 2023-07-03 | 572.00 | 572.00 | 542.00 | 560.00 | 560.00 | 619 |
| 2023-06-30 | 586.00 | 586.00 | 564.00 | 572.00 | 572.00 | 1,406 |
| 2023-06-29 | 588.00 | 588.00 | 576.00 | 586.00 | 586.00 | 2,322 |
| 2023-06-28 | 574.00 | 588.00 | 572.00 | 586.00 | 586.00 | 150 |
| 2023-06-27 | 570.00 | 578.00 | 570.00 | 574.00 | 574.00 | 64 |
| 2023-06-26 | 582.00 | 582.00 | 570.00 | 572.00 | 572.00 | 248 |
| 2023-06-23 | 566.00 | 580.00 | 566.00 | 580.00 | 580.00 | 208 |
| 2023-06-22 | 578.00 | 582.00 | 566.00 | 572.00 | 572.00 | 531 |
| 2023-06-21 | 568.00 | 590.00 | 562.00 | 580.00 | 580.00 | 692 |
| 2023-06-20 | 630.00 | 636.00 | 568.00 | 570.00 | 570.00 | 4,141 |
| 2023-06-19 | 668.00 | 668.00 | 654.00 | 660.00 | 660.00 | 198 |
| 2023-06-16 | 660.00 | 660.00 | 652.00 | 652.00 | 652.00 | 70 |
| 2023-06-15 | 662.00 | 662.00 | 652.00 | 660.00 | 660.00 | 130 |
| 2023-06-14 | 668.00 | 674.00 | 630.00 | 662.00 | 662.00 | 1,777 |
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.