Vigo System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 476.00 | 476.00 | 461.00 | 470.00 | 470.00 | 151 |
| 2022-09-20 | 478.00 | 489.00 | 450.00 | 483.00 | 483.00 | 1,795 |
| 2022-09-19 | 532.00 | 532.00 | 476.00 | 480.00 | 480.00 | 5,807 |
| 2022-09-16 | 558.00 | 562.00 | 550.00 | 560.00 | 560.00 | 155 |
| 2022-09-15 | 552.00 | 558.00 | 550.00 | 558.00 | 558.00 | 220 |
| 2022-09-14 | 542.00 | 562.00 | 536.00 | 562.00 | 562.00 | 2,722 |
| 2022-09-13 | 552.00 | 552.00 | 532.00 | 544.00 | 544.00 | 96 |
| 2022-09-12 | 550.00 | 552.00 | 538.00 | 552.00 | 552.00 | 56 |
| 2022-09-09 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | 52 |
| 2022-09-08 | 546.00 | 550.00 | 536.00 | 546.00 | 546.00 | 19 |
| 2022-09-07 | 538.00 | 548.00 | 532.00 | 548.00 | 548.00 | 70 |
| 2022-09-06 | 536.00 | 538.00 | 532.00 | 538.00 | 538.00 | 200 |
| 2022-09-05 | 540.00 | 540.00 | 536.00 | 536.00 | 536.00 | 108 |
| 2022-09-02 | 540.00 | 546.00 | 534.00 | 540.00 | 540.00 | 17 |
| 2022-09-01 | 544.00 | 546.00 | 534.00 | 534.00 | 534.00 | 247 |
| 2022-08-31 | 554.00 | 558.00 | 544.00 | 544.00 | 544.00 | 209 |
| 2022-08-30 | 558.00 | 558.00 | 550.00 | 554.00 | 554.00 | 17 |
| 2022-08-29 | 562.00 | 562.00 | 548.00 | 558.00 | 558.00 | 432 |
| 2022-08-26 | 560.00 | 568.00 | 552.00 | 562.00 | 562.00 | 68 |
| 2022-08-25 | 570.00 | 572.00 | 558.00 | 560.00 | 560.00 | 132 |
| 2022-08-24 | 552.00 | 570.00 | 550.00 | 568.00 | 568.00 | 380 |
| 2022-08-23 | 542.00 | 556.00 | 542.00 | 556.00 | 556.00 | 142 |
| 2022-08-22 | 560.00 | 560.00 | 536.00 | 552.00 | 552.00 | 240 |
| 2022-08-19 | 566.00 | 566.00 | 560.00 | 560.00 | 560.00 | 57 |
| 2022-08-18 | 562.00 | 566.00 | 558.00 | 564.00 | 564.00 | 54 |
| 2022-08-17 | 560.00 | 572.00 | 546.00 | 566.00 | 566.00 | 238 |
| 2022-08-16 | 564.00 | 572.00 | 554.00 | 560.00 | 560.00 | 259 |
| 2022-08-12 | 560.00 | 572.00 | 546.00 | 552.00 | 552.00 | 449 |
| 2022-08-11 | 574.00 | 574.00 | 550.00 | 560.00 | 560.00 | 384 |
| 2022-08-10 | 568.00 | 574.00 | 562.00 | 574.00 | 574.00 | 139 |
| 2022-08-09 | 584.00 | 584.00 | 560.00 | 566.00 | 566.00 | 1,424 |
| 2022-08-08 | 590.00 | 598.00 | 586.00 | 588.00 | 588.00 | 96 |
| 2022-08-05 | 598.00 | 600.00 | 590.00 | 600.00 | 600.00 | 15 |
| 2022-08-04 | 598.00 | 600.00 | 586.00 | 586.00 | 586.00 | 133 |
| 2022-08-03 | 596.00 | 600.00 | 586.00 | 600.00 | 600.00 | 3,710 |
| 2022-08-02 | 588.00 | 596.00 | 584.00 | 596.00 | 596.00 | 185 |
| 2022-08-01 | 584.00 | 590.00 | 580.00 | 580.00 | 580.00 | 64 |
| 2022-07-29 | 562.00 | 584.00 | 562.00 | 584.00 | 584.00 | 100 |
| 2022-07-28 | 590.00 | 590.00 | 560.00 | 562.00 | 562.00 | 166 |
| 2022-07-27 | 588.00 | 590.00 | 574.00 | 590.00 | 590.00 | 368 |
| 2022-07-26 | 588.00 | 588.00 | 572.00 | 576.00 | 576.00 | 398 |
| 2022-07-25 | 578.00 | 590.00 | 576.00 | 590.00 | 590.00 | 55 |
| 2022-07-22 | 570.00 | 578.00 | 564.00 | 578.00 | 578.00 | 118 |
| 2022-07-21 | 576.00 | 582.00 | 568.00 | 570.00 | 570.00 | 1,585 |
| 2022-07-20 | 576.00 | 578.00 | 562.00 | 574.00 | 574.00 | 38 |
| 2022-07-19 | 552.00 | 576.00 | 550.00 | 576.00 | 576.00 | 100 |
| 2022-07-18 | 564.00 | 566.00 | 554.00 | 564.00 | 564.00 | 88 |
| 2022-07-15 | 556.00 | 564.00 | 540.00 | 564.00 | 564.00 | 165 |
| 2022-07-14 | 576.00 | 576.00 | 540.00 | 556.00 | 556.00 | 340 |
| 2022-07-13 | 562.00 | 574.00 | 554.00 | 574.00 | 574.00 | 160 |
| 2022-07-12 | 578.00 | 578.00 | 554.00 | 562.00 | 562.00 | 439 |
| 2022-07-11 | 578.00 | 596.00 | 568.00 | 572.00 | 572.00 | 275 |
| 2022-07-08 | 616.00 | 616.00 | 572.00 | 586.00 | 586.00 | 9,781 |
| 2022-07-07 | 604.00 | 616.00 | 604.00 | 614.00 | 614.00 | 48 |
| 2022-07-06 | 596.00 | 610.00 | 590.00 | 590.00 | 590.00 | 325 |
| 2022-07-05 | 612.00 | 620.00 | 596.00 | 596.00 | 596.00 | 139 |
| 2022-07-04 | 622.00 | 622.00 | 602.00 | 610.00 | 610.00 | 76 |
| 2022-07-01 | 614.00 | 622.00 | 610.00 | 610.00 | 610.00 | 71 |
| 2022-06-30 | 620.00 | 620.00 | 610.00 | 614.00 | 614.00 | 30 |
| 2022-06-29 | 616.00 | 626.00 | 596.00 | 622.00 | 622.00 | 432 |
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.