Vigo System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 702.00 | 710.00 | 682.00 | 698.00 | 698.00 | 172 |
| 2022-01-04 | 696.00 | 700.00 | 696.00 | 700.00 | 700.00 | 116 |
| 2022-01-03 | 672.00 | 696.00 | 670.00 | 688.00 | 688.00 | 286 |
| 2021-12-30 | 696.00 | 702.00 | 670.00 | 670.00 | 670.00 | 213 |
| 2021-12-29 | 688.00 | 694.00 | 684.00 | 694.00 | 694.00 | 165 |
| 2021-12-28 | 672.00 | 688.00 | 666.00 | 688.00 | 688.00 | 154 |
| 2021-12-27 | 682.00 | 688.00 | 672.00 | 680.00 | 680.00 | 138 |
| 2021-12-23 | 666.00 | 678.00 | 660.00 | 676.00 | 676.00 | 105 |
| 2021-12-22 | 664.00 | 668.00 | 654.00 | 666.00 | 666.00 | 125 |
| 2021-12-21 | 660.00 | 664.00 | 652.00 | 664.00 | 664.00 | 343 |
| 2021-12-20 | 676.00 | 676.00 | 654.00 | 660.00 | 660.00 | 208 |
| 2021-12-17 | 682.00 | 684.00 | 656.00 | 678.00 | 678.00 | 207 |
| 2021-12-16 | 694.00 | 694.00 | 672.00 | 680.00 | 680.00 | 618 |
| 2021-12-15 | 680.00 | 698.00 | 680.00 | 690.00 | 690.00 | 33 |
| 2021-12-14 | 698.00 | 700.00 | 680.00 | 690.00 | 690.00 | 128 |
| 2021-12-13 | 700.00 | 700.00 | 690.00 | 698.00 | 698.00 | 1,558 |
| 2021-12-10 | 698.00 | 698.00 | 688.00 | 690.00 | 690.00 | 76 |
| 2021-12-09 | 698.00 | 698.00 | 680.00 | 682.00 | 682.00 | 74 |
| 2021-12-08 | 676.00 | 694.00 | 676.00 | 690.00 | 690.00 | 106 |
| 2021-12-07 | 682.00 | 694.00 | 674.00 | 676.00 | 676.00 | 21 |
| 2021-12-06 | 682.00 | 682.00 | 670.00 | 674.00 | 674.00 | 200 |
| 2021-12-03 | 684.00 | 692.00 | 684.00 | 692.00 | 692.00 | 11 |
| 2021-12-02 | 694.00 | 694.00 | 680.00 | 684.00 | 684.00 | 276 |
| 2021-12-01 | 700.00 | 708.00 | 690.00 | 694.00 | 694.00 | 63 |
| 2021-11-30 | 692.00 | 694.00 | 672.00 | 694.00 | 694.00 | 131 |
| 2021-11-29 | 686.00 | 700.00 | 678.00 | 692.00 | 692.00 | 48 |
| 2021-11-26 | 700.00 | 706.00 | 676.00 | 686.00 | 686.00 | 203 |
| 2021-11-25 | 700.00 | 708.00 | 700.00 | 708.00 | 708.00 | 20 |
| 2021-11-24 | 690.00 | 706.00 | 680.00 | 692.00 | 692.00 | 394 |
| 2021-11-23 | 708.00 | 708.00 | 650.00 | 678.00 | 678.00 | 1,346 |
| 2021-11-22 | 718.00 | 718.00 | 692.00 | 706.00 | 706.00 | 145 |
| 2021-11-19 | 692.00 | 718.00 | 692.00 | 718.00 | 718.00 | 105 |
| 2021-11-18 | 704.00 | 722.00 | 688.00 | 690.00 | 690.00 | 424 |
| 2021-11-17 | 718.00 | 720.00 | 702.00 | 714.00 | 714.00 | 112 |
| 2021-11-16 | 706.00 | 720.00 | 706.00 | 718.00 | 718.00 | 168 |
| 2021-11-15 | 720.00 | 736.00 | 706.00 | 720.00 | 720.00 | 241 |
| 2021-11-12 | 720.00 | 732.00 | 718.00 | 724.00 | 724.00 | 100 |
| 2021-11-10 | 720.00 | 732.00 | 720.00 | 732.00 | 732.00 | 42 |
| 2021-11-09 | 734.00 | 734.00 | 714.00 | 728.00 | 728.00 | 213 |
| 2021-11-08 | 740.00 | 740.00 | 718.00 | 734.00 | 734.00 | 1,686 |
| 2021-11-05 | 748.00 | 758.00 | 720.00 | 730.00 | 730.00 | 765 |
| 2021-11-04 | 726.00 | 736.00 | 714.00 | 730.00 | 730.00 | 98 |
| 2021-11-03 | 738.00 | 738.00 | 714.00 | 728.00 | 728.00 | 245 |
| 2021-11-02 | 726.00 | 746.00 | 726.00 | 738.00 | 738.00 | 82 |
| 2021-10-29 | 732.00 | 734.00 | 724.00 | 724.00 | 724.00 | 58 |
| 2021-10-28 | 724.00 | 734.00 | 722.00 | 724.00 | 724.00 | 99 |
| 2021-10-27 | 734.00 | 734.00 | 718.00 | 720.00 | 720.00 | 140 |
| 2021-10-26 | 734.00 | 734.00 | 730.00 | 732.00 | 732.00 | 55 |
| 2021-10-25 | 730.00 | 730.00 | 728.00 | 730.00 | 730.00 | 879 |
| 2021-10-22 | 730.00 | 734.00 | 730.00 | 734.00 | 734.00 | 146 |
| 2021-10-21 | 746.00 | 750.00 | 730.00 | 730.00 | 730.00 | 194 |
| 2021-10-20 | 750.00 | 750.00 | 738.00 | 746.00 | 746.00 | 109 |
| 2021-10-19 | 750.00 | 764.00 | 748.00 | 750.00 | 750.00 | 107 |
| 2021-10-18 | 718.00 | 750.00 | 718.00 | 748.00 | 748.00 | 180 |
| 2021-10-15 | 736.00 | 736.00 | 718.00 | 720.00 | 720.00 | 53 |
| 2021-10-14 | 732.00 | 748.00 | 710.00 | 738.00 | 738.00 | 1,643 |
← NewerPage 21 of 21 · 1,256 trading days
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.