Vigo System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 489.00 | 495.00 | 480.00 | 492.00 | 492.00 | 1,684 |
| 2026-07-23 | 504.00 | 504.00 | 486.00 | 491.00 | 491.00 | 1,345 |
| 2026-07-22 | 495.00 | 506.00 | 494.00 | 504.00 | 504.00 | 5,476 |
| 2026-07-21 | 489.00 | 493.00 | 485.00 | 493.00 | 493.00 | 1,430 |
| 2026-07-20 | 493.00 | 493.00 | 479.00 | 487.00 | 487.00 | 4,299 |
| 2026-07-17 | 491.00 | 493.00 | 478.00 | 489.00 | 489.00 | 2,636 |
| 2026-07-16 | 497.00 | 499.00 | 490.00 | 493.00 | 493.00 | 3,449 |
| 2026-07-15 | 502.00 | 516.00 | 482.00 | 500.00 | 500.00 | 8,460 |
| 2026-07-14 | 536.00 | 546.00 | 530.00 | 540.00 | 540.00 | 661 |
| 2026-07-13 | 556.00 | 556.00 | 532.00 | 540.00 | 540.00 | 565 |
| 2026-07-10 | 564.00 | 564.00 | 542.00 | 544.00 | 544.00 | 932 |
| 2026-07-09 | 550.00 | 562.00 | 550.00 | 552.00 | 552.00 | 505 |
| 2026-07-08 | 540.00 | 568.00 | 536.00 | 550.00 | 550.00 | 2,722 |
| 2026-07-07 | 540.00 | 540.00 | 506.00 | 540.00 | 540.00 | 1,586 |
| 2026-07-06 | 544.00 | 548.00 | 538.00 | 538.00 | 538.00 | 191 |
| 2026-07-03 | 532.00 | 548.00 | 530.00 | 544.00 | 544.00 | 600 |
| 2026-07-02 | 536.00 | 544.00 | 528.00 | 534.00 | 534.00 | 281 |
| 2026-07-01 | 536.00 | 538.00 | 524.00 | 534.00 | 534.00 | 111 |
| 2026-06-30 | 528.00 | 546.00 | 526.00 | 538.00 | 538.00 | 475 |
| 2026-06-29 | 530.00 | 530.00 | 512.00 | 516.00 | 516.00 | 202 |
| 2026-06-26 | 550.00 | 550.00 | 522.00 | 530.00 | 530.00 | 416 |
| 2026-06-25 | 564.00 | 582.00 | 544.00 | 550.00 | 550.00 | 1,176 |
| 2026-06-24 | 522.00 | 566.00 | 510.00 | 564.00 | 564.00 | 2,288 |
| 2026-06-23 | 512.00 | 520.00 | 502.00 | 506.00 | 506.00 | 659 |
| 2026-06-22 | 524.00 | 532.00 | 508.00 | 524.00 | 524.00 | 290 |
| 2026-06-19 | 530.00 | 540.00 | 510.00 | 510.00 | 510.00 | 4,121 |
| 2026-06-18 | 538.00 | 540.00 | 504.00 | 510.00 | 510.00 | 4,790 |
| 2026-06-17 | 552.00 | 554.00 | 524.00 | 548.00 | 548.00 | 1,236 |
| 2026-06-16 | 552.00 | 562.00 | 546.00 | 558.00 | 558.00 | 454 |
| 2026-06-15 | 578.00 | 586.00 | 552.00 | 552.00 | 552.00 | 689 |
| 2026-06-12 | 576.00 | 588.00 | 558.00 | 578.00 | 578.00 | 1,007 |
| 2026-06-11 | 576.00 | 594.00 | 566.00 | 576.00 | 576.00 | 797 |
| 2026-06-10 | 590.00 | 600.00 | 574.00 | 580.00 | 580.00 | 486 |
| 2026-06-09 | 582.00 | 608.00 | 582.00 | 594.00 | 594.00 | 529 |
| 2026-06-08 | 568.00 | 606.00 | 536.00 | 582.00 | 582.00 | 1,145 |
| 2026-06-05 | 616.00 | 618.00 | 580.00 | 586.00 | 586.00 | 929 |
| 2026-06-03 | 626.00 | 626.00 | 610.00 | 618.00 | 618.00 | 403 |
| 2026-06-02 | 624.00 | 634.00 | 600.00 | 626.00 | 626.00 | 1,353 |
| 2026-06-01 | 586.00 | 620.00 | 584.00 | 620.00 | 620.00 | 2,394 |
| 2026-05-29 | 596.00 | 598.00 | 580.00 | 586.00 | 586.00 | 879 |
| 2026-05-28 | 600.00 | 600.00 | 582.00 | 596.00 | 596.00 | 736 |
| 2026-05-27 | 612.00 | 616.00 | 580.00 | 588.00 | 588.00 | 1,641 |
| 2026-05-26 | 610.00 | 616.00 | 592.00 | 612.00 | 612.00 | 459 |
| 2026-05-25 | 590.00 | 616.00 | 584.00 | 610.00 | 610.00 | 1,168 |
| 2026-05-22 | 592.00 | 592.00 | 572.00 | 582.00 | 582.00 | 557 |
| 2026-05-21 | 578.00 | 590.00 | 572.00 | 582.00 | 582.00 | 584 |
| 2026-05-20 | 584.00 | 584.00 | 568.00 | 576.00 | 576.00 | 484 |
| 2026-05-19 | 588.00 | 598.00 | 558.00 | 584.00 | 584.00 | 830 |
| 2026-05-18 | 570.00 | 590.00 | 560.00 | 570.00 | 570.00 | 689 |
| 2026-05-15 | 582.00 | 582.00 | 556.00 | 566.00 | 566.00 | 1,217 |
| 2026-05-14 | 548.00 | 568.00 | 544.00 | 554.00 | 554.00 | 636 |
| 2026-05-13 | 528.00 | 544.00 | 524.00 | 540.00 | 540.00 | 485 |
| 2026-05-12 | 534.00 | 544.00 | 524.00 | 528.00 | 528.00 | 632 |
| 2026-05-11 | 560.00 | 570.00 | 534.00 | 534.00 | 534.00 | 1,578 |
| 2026-05-08 | 586.00 | 590.00 | 552.00 | 560.00 | 560.00 | 1,445 |
| 2026-05-07 | 588.00 | 590.00 | 574.00 | 586.00 | 586.00 | 638 |
| 2026-05-06 | 594.00 | 598.00 | 572.00 | 574.00 | 574.00 | 2,663 |
| 2026-05-05 | 540.00 | 588.00 | 540.00 | 588.00 | 588.00 | 1,667 |
| 2026-05-04 | 512.00 | 552.00 | 512.00 | 540.00 | 540.00 | 3,073 |
| 2026-04-30 | 510.00 | 518.00 | 500.00 | 512.00 | 512.00 | 552 |
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.