Vigo System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 554.00 | 556.00 | 518.00 | 546.00 | 546.00 | 1,258 |
| 2023-03-13 | 550.00 | 556.00 | 544.00 | 554.00 | 554.00 | 834 |
| 2023-03-10 | 550.00 | 562.00 | 546.00 | 550.00 | 550.00 | 761 |
| 2023-03-09 | 550.00 | 560.00 | 548.00 | 560.00 | 560.00 | 292 |
| 2023-03-08 | 548.00 | 554.00 | 528.00 | 550.00 | 550.00 | 276 |
| 2023-03-07 | 556.00 | 558.00 | 550.00 | 550.00 | 550.00 | 110 |
| 2023-03-06 | 518.00 | 556.00 | 512.00 | 556.00 | 556.00 | 704 |
| 2023-03-03 | 506.00 | 516.00 | 502.00 | 516.00 | 516.00 | 55 |
| 2023-03-02 | 506.00 | 516.00 | 500.00 | 502.00 | 502.00 | 234 |
| 2023-03-01 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | 359 |
| 2023-02-28 | 496.00 | 508.00 | 496.00 | 508.00 | 508.00 | 201 |
| 2023-02-27 | 493.00 | 497.00 | 490.00 | 496.00 | 496.00 | 34 |
| 2023-02-24 | 491.00 | 491.00 | 485.00 | 490.00 | 490.00 | 116 |
| 2023-02-23 | 485.00 | 491.00 | 485.00 | 485.00 | 485.00 | 139 |
| 2023-02-22 | 487.00 | 487.00 | 470.00 | 473.00 | 473.00 | 79 |
| 2023-02-21 | 493.00 | 493.00 | 480.00 | 481.00 | 481.00 | 158 |
| 2023-02-20 | 493.00 | 498.00 | 493.00 | 498.00 | 498.00 | 28 |
| 2023-02-17 | 485.00 | 492.00 | 463.00 | 492.00 | 492.00 | 222 |
| 2023-02-16 | 496.00 | 514.00 | 478.00 | 484.00 | 484.00 | 499 |
| 2023-02-15 | 496.00 | 510.00 | 496.00 | 496.00 | 496.00 | 286 |
| 2023-02-14 | 496.00 | 502.00 | 486.00 | 496.00 | 496.00 | 421 |
| 2023-02-13 | 486.00 | 502.00 | 469.00 | 502.00 | 502.00 | 423 |
| 2023-02-10 | 495.00 | 495.00 | 478.00 | 495.00 | 495.00 | 245 |
| 2023-02-09 | 475.00 | 492.00 | 475.00 | 492.00 | 492.00 | 219 |
| 2023-02-08 | 462.00 | 482.00 | 462.00 | 480.00 | 480.00 | 79 |
| 2023-02-07 | 474.00 | 474.00 | 466.00 | 466.00 | 466.00 | 48 |
| 2023-02-06 | 475.00 | 475.00 | 460.00 | 465.00 | 465.00 | 4,282 |
| 2023-02-03 | 474.00 | 500.00 | 460.00 | 473.00 | 473.00 | 278 |
| 2023-02-02 | 464.00 | 475.00 | 458.00 | 472.00 | 472.00 | 1,083 |
| 2023-02-01 | 454.00 | 470.00 | 453.00 | 470.00 | 470.00 | 95 |
| 2023-01-31 | 456.00 | 459.00 | 453.00 | 457.00 | 457.00 | 100 |
| 2023-01-30 | 465.00 | 465.00 | 455.00 | 456.00 | 456.00 | 90 |
| 2023-01-27 | 467.00 | 467.00 | 452.00 | 460.00 | 460.00 | 179 |
| 2023-01-26 | 459.00 | 470.00 | 451.00 | 467.00 | 467.00 | 302 |
| 2023-01-25 | 460.00 | 460.00 | 452.00 | 456.00 | 456.00 | 184 |
| 2023-01-24 | 454.00 | 461.00 | 451.00 | 460.00 | 460.00 | 314 |
| 2023-01-23 | 460.00 | 468.00 | 451.00 | 451.00 | 451.00 | 294 |
| 2023-01-20 | 457.00 | 479.00 | 457.00 | 467.00 | 467.00 | 168 |
| 2023-01-19 | 459.00 | 468.00 | 445.00 | 447.00 | 447.00 | 318 |
| 2023-01-18 | 466.00 | 479.00 | 447.00 | 455.00 | 455.00 | 1,610 |
| 2023-01-17 | 500.00 | 500.00 | 470.00 | 480.00 | 480.00 | 303 |
| 2023-01-16 | 463.00 | 506.00 | 463.00 | 500.00 | 500.00 | 316 |
| 2023-01-13 | 466.00 | 469.00 | 465.00 | 465.00 | 465.00 | 54 |
| 2023-01-12 | 461.00 | 469.00 | 461.00 | 466.00 | 466.00 | 95 |
| 2023-01-11 | 470.00 | 470.00 | 460.00 | 467.00 | 467.00 | 129 |
| 2023-01-10 | 474.00 | 478.00 | 470.00 | 470.00 | 470.00 | 115 |
| 2023-01-09 | 459.00 | 480.00 | 453.00 | 476.00 | 476.00 | 175 |
| 2023-01-05 | 454.00 | 454.00 | 449.00 | 454.00 | 454.00 | 112 |
| 2023-01-04 | 455.00 | 455.00 | 445.00 | 452.00 | 452.00 | 82 |
| 2023-01-03 | 452.00 | 458.00 | 452.00 | 456.00 | 456.00 | 109 |
| 2023-01-02 | 446.00 | 465.00 | 443.00 | 450.00 | 450.00 | 99 |
| 2022-12-30 | 451.00 | 455.00 | 450.00 | 452.00 | 452.00 | 69 |
| 2022-12-29 | 435.00 | 458.00 | 433.00 | 458.00 | 458.00 | 142 |
| 2022-12-28 | 431.00 | 440.00 | 431.00 | 435.00 | 435.00 | 202 |
| 2022-12-27 | 439.00 | 439.00 | 429.00 | 434.00 | 434.00 | 1,243 |
| 2022-12-23 | 441.00 | 444.00 | 432.00 | 432.00 | 432.00 | 101 |
| 2022-12-22 | 451.00 | 451.00 | 428.00 | 441.00 | 441.00 | 145 |
| 2022-12-21 | 452.00 | 460.00 | 442.00 | 449.00 | 449.00 | 67 |
| 2022-12-20 | 447.00 | 447.00 | 441.00 | 442.00 | 442.00 | 141 |
| 2022-12-19 | 450.00 | 451.00 | 446.00 | 448.00 | 448.00 | 98 |
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.