Vigo System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 458.00 | 458.00 | 443.00 | 452.00 | 452.00 | 233 |
| 2022-12-15 | 468.00 | 468.00 | 457.00 | 462.00 | 462.00 | 31 |
| 2022-12-14 | 472.00 | 472.00 | 452.00 | 468.00 | 468.00 | 1,229 |
| 2022-12-13 | 502.00 | 502.00 | 473.00 | 473.00 | 473.00 | 369 |
| 2022-12-12 | 492.00 | 502.00 | 490.00 | 502.00 | 502.00 | 66 |
| 2022-12-09 | 500.00 | 504.00 | 489.00 | 502.00 | 502.00 | 532 |
| 2022-12-08 | 499.00 | 500.00 | 496.00 | 500.00 | 500.00 | 114 |
| 2022-12-07 | 504.00 | 504.00 | 497.00 | 504.00 | 504.00 | 25 |
| 2022-12-06 | 510.00 | 510.00 | 494.00 | 500.00 | 500.00 | 70 |
| 2022-12-05 | 488.00 | 510.00 | 488.00 | 510.00 | 510.00 | 479 |
| 2022-12-02 | 485.00 | 488.00 | 485.00 | 488.00 | 488.00 | 93 |
| 2022-12-01 | 473.00 | 486.00 | 473.00 | 486.00 | 486.00 | 94 |
| 2022-11-30 | 477.00 | 477.00 | 471.00 | 472.00 | 472.00 | 79 |
| 2022-11-29 | 472.00 | 474.00 | 471.00 | 474.00 | 474.00 | 18 |
| 2022-11-28 | 472.00 | 474.00 | 471.00 | 474.00 | 474.00 | 21 |
| 2022-11-25 | 487.00 | 487.00 | 471.00 | 477.00 | 477.00 | 165 |
| 2022-11-24 | 480.00 | 487.00 | 475.00 | 487.00 | 487.00 | 98 |
| 2022-11-23 | 467.00 | 482.00 | 467.00 | 482.00 | 482.00 | 346 |
| 2022-11-22 | 465.00 | 467.00 | 460.00 | 460.00 | 460.00 | 1,098 |
| 2022-11-21 | 456.00 | 465.00 | 451.00 | 465.00 | 465.00 | 290 |
| 2022-11-18 | 466.00 | 466.00 | 458.00 | 458.00 | 458.00 | 7 |
| 2022-11-17 | 465.00 | 466.00 | 458.00 | 465.00 | 465.00 | 62 |
| 2022-11-16 | 467.00 | 467.00 | 458.00 | 465.00 | 465.00 | 60 |
| 2022-11-15 | 438.00 | 469.00 | 438.00 | 465.00 | 465.00 | 654 |
| 2022-11-14 | 445.00 | 450.00 | 437.00 | 441.00 | 441.00 | 99 |
| 2022-11-10 | 450.00 | 452.00 | 445.00 | 445.00 | 445.00 | 81 |
| 2022-11-09 | 452.00 | 460.00 | 446.00 | 446.00 | 446.00 | 253 |
| 2022-11-08 | 435.00 | 453.00 | 435.00 | 453.00 | 453.00 | 181 |
| 2022-11-07 | 429.00 | 443.00 | 418.00 | 435.00 | 435.00 | 649 |
| 2022-11-04 | 449.00 | 449.00 | 409.00 | 429.00 | 429.00 | 327 |
| 2022-11-03 | 438.00 | 455.00 | 435.00 | 446.00 | 446.00 | 56 |
| 2022-11-02 | 420.00 | 460.00 | 413.00 | 458.00 | 458.00 | 371 |
| 2022-10-31 | 423.00 | 423.00 | 411.00 | 423.00 | 423.00 | 159 |
| 2022-10-28 | 411.00 | 423.00 | 407.00 | 421.00 | 421.00 | 89 |
| 2022-10-27 | 410.00 | 425.00 | 410.00 | 420.00 | 420.00 | 83 |
| 2022-10-26 | 416.00 | 420.00 | 401.00 | 407.00 | 407.00 | 441 |
| 2022-10-25 | 427.00 | 430.00 | 402.00 | 428.00 | 428.00 | 206 |
| 2022-10-24 | 434.00 | 435.00 | 426.00 | 428.00 | 428.00 | 244 |
| 2022-10-21 | 430.00 | 440.00 | 430.00 | 439.00 | 439.00 | 222 |
| 2022-10-20 | 425.00 | 440.00 | 424.00 | 440.00 | 440.00 | 1,750 |
| 2022-10-19 | 430.00 | 440.00 | 430.00 | 440.00 | 440.00 | 133 |
| 2022-10-18 | 438.00 | 438.00 | 425.00 | 431.00 | 431.00 | 216 |
| 2022-10-17 | 442.00 | 450.00 | 430.00 | 438.00 | 438.00 | 479 |
| 2022-10-14 | 457.00 | 457.00 | 433.00 | 457.00 | 457.00 | 65 |
| 2022-10-13 | 448.00 | 460.00 | 441.00 | 457.00 | 457.00 | 70 |
| 2022-10-12 | 440.00 | 447.00 | 440.00 | 446.00 | 446.00 | 221 |
| 2022-10-11 | 440.00 | 446.00 | 428.00 | 446.00 | 446.00 | 30 |
| 2022-10-10 | 447.00 | 447.00 | 440.00 | 440.00 | 440.00 | 8 |
| 2022-10-07 | 440.00 | 448.00 | 428.00 | 448.00 | 448.00 | 198 |
| 2022-10-06 | 427.00 | 441.00 | 421.00 | 440.00 | 440.00 | 245 |
| 2022-10-05 | 438.00 | 438.00 | 426.00 | 435.00 | 435.00 | 69 |
| 2022-10-04 | 435.00 | 439.00 | 425.00 | 439.00 | 439.00 | 128 |
| 2022-10-03 | 440.00 | 440.00 | 425.00 | 435.00 | 435.00 | 149 |
| 2022-09-30 | 441.00 | 441.00 | 432.00 | 441.00 | 441.00 | 26 |
| 2022-09-29 | 436.00 | 441.00 | 430.00 | 441.00 | 441.00 | 154 |
| 2022-09-28 | 444.00 | 444.00 | 431.00 | 440.00 | 440.00 | 121 |
| 2022-09-27 | 435.00 | 445.00 | 433.00 | 444.00 | 444.00 | 146 |
| 2022-09-26 | 437.00 | 440.00 | 424.00 | 436.00 | 436.00 | 918 |
| 2022-09-23 | 457.00 | 461.00 | 448.00 | 456.00 | 456.00 | 960 |
| 2022-09-22 | 469.00 | 469.00 | 450.00 | 467.00 | 467.00 | 366 |
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.