Vigo System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 710.00 | 730.00 | 698.00 | 700.00 | 700.00 | 3,067 |
| 2023-06-12 | 650.00 | 670.00 | 650.00 | 654.00 | 654.00 | 260 |
| 2023-06-09 | 664.00 | 664.00 | 650.00 | 650.00 | 650.00 | 377 |
| 2023-06-07 | 652.00 | 664.00 | 652.00 | 664.00 | 664.00 | 217 |
| 2023-06-06 | 650.00 | 652.00 | 640.00 | 652.00 | 652.00 | 338 |
| 2023-06-05 | 650.00 | 652.00 | 640.00 | 650.00 | 650.00 | 248 |
| 2023-06-02 | 626.00 | 650.00 | 626.00 | 650.00 | 650.00 | 174 |
| 2023-06-01 | 630.00 | 638.00 | 616.00 | 624.00 | 624.00 | 346 |
| 2023-05-31 | 624.00 | 638.00 | 614.00 | 614.00 | 614.00 | 2,334 |
| 2023-05-30 | 628.00 | 648.00 | 628.00 | 640.00 | 640.00 | 159 |
| 2023-05-29 | 616.00 | 626.00 | 616.00 | 624.00 | 624.00 | 321 |
| 2023-05-26 | 606.00 | 616.00 | 606.00 | 612.00 | 612.00 | 109 |
| 2023-05-25 | 602.00 | 606.00 | 598.00 | 600.00 | 600.00 | 79 |
| 2023-05-24 | 600.00 | 612.00 | 568.00 | 600.00 | 600.00 | 1,220 |
| 2023-05-23 | 606.00 | 608.00 | 600.00 | 608.00 | 608.00 | 133 |
| 2023-05-22 | 608.00 | 608.00 | 600.00 | 606.00 | 606.00 | 221 |
| 2023-05-19 | 604.00 | 610.00 | 602.00 | 608.00 | 608.00 | 23 |
| 2023-05-18 | 610.00 | 610.00 | 602.00 | 602.00 | 602.00 | 26 |
| 2023-05-17 | 608.00 | 610.00 | 602.00 | 610.00 | 610.00 | 16 |
| 2023-05-16 | 606.00 | 612.00 | 602.00 | 608.00 | 608.00 | 36 |
| 2023-05-15 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 40 |
| 2023-05-12 | 600.00 | 606.00 | 600.00 | 600.00 | 600.00 | 52 |
| 2023-05-11 | 596.00 | 600.00 | 596.00 | 598.00 | 598.00 | 1,033 |
| 2023-05-10 | 600.00 | 610.00 | 600.00 | 600.00 | 600.00 | 450 |
| 2023-05-09 | 602.00 | 602.00 | 596.00 | 596.00 | 596.00 | 197 |
| 2023-05-08 | 598.00 | 600.00 | 598.00 | 600.00 | 600.00 | 12 |
| 2023-05-05 | 594.00 | 606.00 | 594.00 | 600.00 | 600.00 | 113 |
| 2023-05-04 | 588.00 | 622.00 | 588.00 | 600.00 | 600.00 | 685 |
| 2023-05-02 | 600.00 | 600.00 | 588.00 | 590.00 | 590.00 | 94 |
| 2023-04-28 | 600.00 | 608.00 | 596.00 | 600.00 | 600.00 | 125 |
| 2023-04-27 | 610.00 | 610.00 | 592.00 | 594.00 | 594.00 | 262 |
| 2023-04-26 | 600.00 | 614.00 | 590.00 | 614.00 | 614.00 | 258 |
| 2023-04-25 | 590.00 | 608.00 | 582.00 | 590.00 | 590.00 | 226 |
| 2023-04-24 | 588.00 | 590.00 | 570.00 | 588.00 | 588.00 | 477 |
| 2023-04-21 | 588.00 | 600.00 | 588.00 | 588.00 | 588.00 | 570 |
| 2023-04-20 | 594.00 | 600.00 | 586.00 | 588.00 | 588.00 | 573 |
| 2023-04-19 | 558.00 | 588.00 | 542.00 | 588.00 | 588.00 | 936 |
| 2023-04-18 | 586.00 | 586.00 | 554.00 | 562.00 | 562.00 | 524 |
| 2023-04-17 | 596.00 | 596.00 | 560.00 | 582.00 | 582.00 | 592 |
| 2023-04-14 | 550.00 | 600.00 | 532.00 | 590.00 | 590.00 | 1,854 |
| 2023-04-13 | 524.00 | 536.00 | 524.00 | 524.00 | 524.00 | 77 |
| 2023-04-12 | 538.00 | 542.00 | 516.00 | 542.00 | 542.00 | 132 |
| 2023-04-11 | 532.00 | 532.00 | 516.00 | 532.00 | 532.00 | 253 |
| 2023-04-06 | 520.00 | 532.00 | 520.00 | 532.00 | 532.00 | 211 |
| 2023-04-05 | 552.00 | 552.00 | 514.00 | 520.00 | 520.00 | 722 |
| 2023-04-04 | 558.00 | 560.00 | 550.00 | 550.00 | 550.00 | 348 |
| 2023-04-03 | 558.00 | 560.00 | 550.00 | 550.00 | 550.00 | 312 |
| 2023-03-31 | 546.00 | 566.00 | 546.00 | 550.00 | 550.00 | 498 |
| 2023-03-30 | 544.00 | 556.00 | 544.00 | 546.00 | 546.00 | 108 |
| 2023-03-29 | 546.00 | 548.00 | 546.00 | 548.00 | 548.00 | 41 |
| 2023-03-28 | 552.00 | 564.00 | 552.00 | 560.00 | 560.00 | 5,301 |
| 2023-03-27 | 560.00 | 566.00 | 550.00 | 566.00 | 566.00 | 305 |
| 2023-03-24 | 546.00 | 560.00 | 546.00 | 560.00 | 560.00 | 196 |
| 2023-03-23 | 550.00 | 556.00 | 542.00 | 552.00 | 552.00 | 170 |
| 2023-03-22 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 280 |
| 2023-03-21 | 552.00 | 554.00 | 542.00 | 542.00 | 542.00 | 181 |
| 2023-03-20 | 546.00 | 554.00 | 538.00 | 548.00 | 548.00 | 204 |
| 2023-03-17 | 548.00 | 552.00 | 536.00 | 546.00 | 546.00 | 76 |
| 2023-03-16 | 538.00 | 544.00 | 538.00 | 544.00 | 544.00 | 63 |
| 2023-03-15 | 556.00 | 556.00 | 540.00 | 548.00 | 548.00 | 249 |
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.