Vigo System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 630.00 | 638.00 | 620.00 | 620.00 | 620.00 | 64 |
| 2022-06-27 | 650.00 | 650.00 | 620.00 | 640.00 | 640.00 | 149 |
| 2022-06-24 | 642.00 | 678.00 | 632.00 | 636.00 | 636.00 | 347 |
| 2022-06-23 | 628.00 | 650.00 | 594.00 | 650.00 | 650.00 | 950 |
| 2022-06-22 | 614.00 | 620.00 | 604.00 | 620.00 | 620.00 | 300 |
| 2022-06-21 | 600.00 | 618.00 | 598.00 | 612.00 | 612.00 | 22,220 |
| 2022-06-20 | 600.00 | 600.00 | 576.00 | 590.00 | 590.00 | 82 |
| 2022-06-17 | 594.00 | 598.00 | 578.00 | 598.00 | 598.00 | 64 |
| 2022-06-15 | 560.00 | 616.00 | 560.00 | 590.00 | 590.00 | 81 |
| 2022-06-14 | 560.00 | 566.00 | 560.00 | 564.00 | 564.00 | 21 |
| 2022-06-13 | 588.00 | 588.00 | 560.00 | 560.00 | 560.00 | 327 |
| 2022-06-10 | 584.00 | 592.00 | 580.00 | 588.00 | 588.00 | 94 |
| 2022-06-09 | 572.00 | 586.00 | 570.00 | 582.00 | 582.00 | 153 |
| 2022-06-08 | 584.00 | 586.00 | 572.00 | 572.00 | 572.00 | 124 |
| 2022-06-07 | 580.00 | 594.00 | 578.00 | 584.00 | 584.00 | 107 |
| 2022-06-06 | 582.00 | 600.00 | 576.00 | 580.00 | 580.00 | 113 |
| 2022-06-03 | 600.00 | 612.00 | 582.00 | 590.00 | 590.00 | 108 |
| 2022-06-02 | 618.00 | 618.00 | 590.00 | 600.00 | 600.00 | 63 |
| 2022-06-01 | 608.00 | 638.00 | 602.00 | 620.00 | 620.00 | 91 |
| 2022-05-31 | 596.00 | 610.00 | 588.00 | 610.00 | 610.00 | 67 |
| 2022-05-30 | 596.00 | 600.00 | 580.00 | 586.00 | 586.00 | 121 |
| 2022-05-27 | 594.00 | 594.00 | 580.00 | 580.00 | 580.00 | 50 |
| 2022-05-26 | 588.00 | 590.00 | 576.00 | 580.00 | 580.00 | 413 |
| 2022-05-25 | 590.00 | 608.00 | 580.00 | 584.00 | 584.00 | 329 |
| 2022-05-24 | 606.00 | 606.00 | 588.00 | 588.00 | 588.00 | 209 |
| 2022-05-23 | 610.00 | 614.00 | 600.00 | 614.00 | 614.00 | 101 |
| 2022-05-20 | 602.00 | 610.00 | 596.00 | 610.00 | 610.00 | 210 |
| 2022-05-19 | 612.00 | 614.00 | 590.00 | 600.00 | 600.00 | 177 |
| 2022-05-18 | 630.00 | 630.00 | 610.00 | 620.00 | 620.00 | 66 |
| 2022-05-17 | 614.00 | 628.00 | 602.00 | 618.00 | 618.00 | 317 |
| 2022-05-16 | 612.00 | 630.00 | 612.00 | 628.00 | 628.00 | 194 |
| 2022-05-13 | 610.00 | 626.00 | 610.00 | 626.00 | 626.00 | 90 |
| 2022-05-12 | 608.00 | 628.00 | 600.00 | 610.00 | 610.00 | 362 |
| 2022-05-11 | 620.00 | 632.00 | 616.00 | 632.00 | 632.00 | 118 |
| 2022-05-10 | 630.00 | 630.00 | 604.00 | 610.00 | 610.00 | 281 |
| 2022-05-09 | 638.00 | 646.00 | 610.00 | 620.00 | 620.00 | 314 |
| 2022-05-06 | 650.00 | 662.00 | 638.00 | 638.00 | 638.00 | 122 |
| 2022-05-05 | 660.00 | 668.00 | 650.00 | 650.00 | 650.00 | 58 |
| 2022-05-04 | 648.00 | 668.00 | 648.00 | 666.00 | 666.00 | 94 |
| 2022-05-02 | 654.00 | 664.00 | 630.00 | 638.00 | 638.00 | 161 |
| 2022-04-29 | 666.00 | 672.00 | 658.00 | 668.00 | 668.00 | 133 |
| 2022-04-28 | 678.00 | 678.00 | 666.00 | 666.00 | 666.00 | 72 |
| 2022-04-27 | 682.00 | 682.00 | 654.00 | 678.00 | 678.00 | 95 |
| 2022-04-26 | 676.00 | 688.00 | 662.00 | 684.00 | 684.00 | 82 |
| 2022-04-25 | 662.00 | 690.00 | 640.00 | 676.00 | 676.00 | 431 |
| 2022-04-22 | 700.00 | 702.00 | 670.00 | 678.00 | 678.00 | 246 |
| 2022-04-21 | 688.00 | 700.00 | 688.00 | 696.00 | 696.00 | 42 |
| 2022-04-20 | 702.00 | 702.00 | 682.00 | 686.00 | 686.00 | 139 |
| 2022-04-19 | 688.00 | 704.00 | 682.00 | 694.00 | 694.00 | 82 |
| 2022-04-14 | 686.00 | 710.00 | 686.00 | 688.00 | 688.00 | 63 |
| 2022-04-13 | 718.00 | 718.00 | 684.00 | 684.00 | 684.00 | 142 |
| 2022-04-12 | 718.00 | 720.00 | 690.00 | 690.00 | 690.00 | 141 |
| 2022-04-11 | 702.00 | 708.00 | 694.00 | 700.00 | 700.00 | 105 |
| 2022-04-08 | 708.00 | 724.00 | 680.00 | 712.00 | 712.00 | 501 |
| 2022-04-07 | 724.00 | 726.00 | 718.00 | 724.00 | 724.00 | 78 |
| 2022-04-06 | 726.00 | 726.00 | 718.00 | 724.00 | 724.00 | 45 |
| 2022-04-05 | 728.00 | 728.00 | 724.00 | 726.00 | 726.00 | 41 |
| 2022-04-04 | 724.00 | 726.00 | 712.00 | 726.00 | 726.00 | 62 |
| 2022-04-01 | 718.00 | 724.00 | 712.00 | 724.00 | 724.00 | 81 |
| 2022-03-31 | 710.00 | 720.00 | 708.00 | 718.00 | 718.00 | 257 |
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.