Vigo System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 710.00 | 720.00 | 708.00 | 718.00 | 718.00 | 257 |
| 2022-03-30 | 712.00 | 738.00 | 708.00 | 708.00 | 708.00 | 308 |
| 2022-03-29 | 714.00 | 720.00 | 706.00 | 706.00 | 706.00 | 1,131 |
| 2022-03-28 | 708.00 | 720.00 | 704.00 | 716.00 | 716.00 | 131 |
| 2022-03-25 | 706.00 | 716.00 | 704.00 | 706.00 | 706.00 | 103 |
| 2022-03-24 | 704.00 | 708.00 | 704.00 | 704.00 | 704.00 | 115 |
| 2022-03-23 | 710.00 | 710.00 | 694.00 | 708.00 | 708.00 | 131 |
| 2022-03-22 | 704.00 | 704.00 | 696.00 | 698.00 | 698.00 | 38 |
| 2022-03-21 | 708.00 | 708.00 | 678.00 | 704.00 | 704.00 | 149 |
| 2022-03-18 | 694.00 | 708.00 | 692.00 | 704.00 | 704.00 | 297 |
| 2022-03-17 | 690.00 | 698.00 | 666.00 | 692.00 | 692.00 | 300 |
| 2022-03-16 | 684.00 | 690.00 | 674.00 | 688.00 | 688.00 | 174 |
| 2022-03-15 | 698.00 | 698.00 | 678.00 | 678.00 | 678.00 | 34 |
| 2022-03-14 | 678.00 | 690.00 | 678.00 | 688.00 | 688.00 | 158 |
| 2022-03-11 | 666.00 | 680.00 | 666.00 | 678.00 | 678.00 | 261 |
| 2022-03-10 | 662.00 | 680.00 | 662.00 | 666.00 | 666.00 | 180 |
| 2022-03-09 | 660.00 | 696.00 | 658.00 | 662.00 | 662.00 | 778 |
| 2022-03-08 | 654.00 | 664.00 | 632.00 | 654.00 | 654.00 | 749 |
| 2022-03-07 | 664.00 | 670.00 | 628.00 | 650.00 | 650.00 | 2,957 |
| 2022-03-04 | 700.00 | 700.00 | 658.00 | 676.00 | 676.00 | 1,291 |
| 2022-03-03 | 734.00 | 734.00 | 692.00 | 698.00 | 698.00 | 1,029 |
| 2022-03-02 | 720.00 | 730.00 | 704.00 | 720.00 | 720.00 | 286 |
| 2022-03-01 | 706.00 | 732.00 | 706.00 | 720.00 | 720.00 | 6,584 |
| 2022-02-28 | 650.00 | 748.00 | 650.00 | 706.00 | 706.00 | 1,999 |
| 2022-02-25 | 610.00 | 660.00 | 610.00 | 660.00 | 660.00 | 751 |
| 2022-02-24 | 632.00 | 680.00 | 570.00 | 610.00 | 610.00 | 4,645 |
| 2022-02-23 | 698.00 | 710.00 | 652.00 | 652.00 | 652.00 | 317 |
| 2022-02-22 | 656.00 | 708.00 | 656.00 | 694.00 | 694.00 | 500 |
| 2022-02-21 | 676.00 | 692.00 | 650.00 | 674.00 | 674.00 | 630 |
| 2022-02-18 | 686.00 | 686.00 | 672.00 | 676.00 | 676.00 | 291 |
| 2022-02-17 | 690.00 | 710.00 | 674.00 | 686.00 | 686.00 | 420 |
| 2022-02-16 | 714.00 | 716.00 | 676.00 | 688.00 | 688.00 | 1,822 |
| 2022-02-15 | 718.00 | 730.00 | 708.00 | 716.00 | 716.00 | 196 |
| 2022-02-14 | 720.00 | 720.00 | 688.00 | 714.00 | 714.00 | 645 |
| 2022-02-11 | 734.00 | 734.00 | 724.00 | 730.00 | 730.00 | 151 |
| 2022-02-10 | 742.00 | 746.00 | 730.00 | 730.00 | 730.00 | 289 |
| 2022-02-09 | 738.00 | 748.00 | 738.00 | 746.00 | 746.00 | 63 |
| 2022-02-08 | 742.00 | 744.00 | 730.00 | 738.00 | 738.00 | 41 |
| 2022-02-07 | 750.00 | 750.00 | 732.00 | 742.00 | 742.00 | 72 |
| 2022-02-04 | 750.00 | 750.00 | 736.00 | 750.00 | 750.00 | 58 |
| 2022-02-03 | 758.00 | 758.00 | 750.00 | 758.00 | 758.00 | 239 |
| 2022-02-02 | 750.00 | 758.00 | 744.00 | 758.00 | 758.00 | 609 |
| 2022-02-01 | 740.00 | 750.00 | 722.00 | 750.00 | 750.00 | 44 |
| 2022-01-31 | 740.00 | 750.00 | 740.00 | 748.00 | 748.00 | 64 |
| 2022-01-28 | 748.00 | 748.00 | 712.00 | 722.00 | 722.00 | 222 |
| 2022-01-27 | 750.00 | 750.00 | 742.00 | 748.00 | 748.00 | 88 |
| 2022-01-26 | 744.00 | 752.00 | 740.00 | 750.00 | 750.00 | 947 |
| 2022-01-25 | 720.00 | 748.00 | 720.00 | 732.00 | 732.00 | 727 |
| 2022-01-24 | 750.00 | 750.00 | 696.00 | 700.00 | 700.00 | 1,145 |
| 2022-01-21 | 756.00 | 756.00 | 740.00 | 748.00 | 748.00 | 494 |
| 2022-01-20 | 758.00 | 764.00 | 756.00 | 758.00 | 758.00 | 173 |
| 2022-01-19 | 768.00 | 768.00 | 752.00 | 756.00 | 756.00 | 583 |
| 2022-01-18 | 774.00 | 774.00 | 756.00 | 768.00 | 768.00 | 718 |
| 2022-01-17 | 786.00 | 786.00 | 770.00 | 772.00 | 772.00 | 596 |
| 2022-01-14 | 788.00 | 790.00 | 778.00 | 782.00 | 782.00 | 214 |
| 2022-01-13 | 790.00 | 802.00 | 786.00 | 790.00 | 790.00 | 206 |
| 2022-01-12 | 812.00 | 814.00 | 790.00 | 790.00 | 790.00 | 519 |
| 2022-01-11 | 812.00 | 812.00 | 784.00 | 802.00 | 802.00 | 576 |
| 2022-01-10 | 722.00 | 840.00 | 722.00 | 798.00 | 798.00 | 2,307 |
| 2022-01-07 | 708.00 | 728.00 | 700.00 | 720.00 | 720.00 | 372 |
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.