Vigo System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 499.00 | 514.00 | 495.00 | 506.00 | 506.00 | 1,427 |
| 2026-04-28 | 534.00 | 534.00 | 486.00 | 492.00 | 492.00 | 6,795 |
| 2026-04-27 | 558.00 | 572.00 | 524.00 | 538.00 | 538.00 | 3,282 |
| 2026-04-24 | 576.00 | 598.00 | 538.00 | 546.00 | 546.00 | 4,882 |
| 2026-04-23 | 586.00 | 622.00 | 580.00 | 596.00 | 596.00 | 5,158 |
| 2026-04-22 | 650.00 | 668.00 | 570.00 | 586.00 | 586.00 | 7,202 |
| 2026-04-21 | 666.00 | 674.00 | 650.00 | 664.00 | 664.00 | 5,405 |
| 2026-04-20 | 638.00 | 670.00 | 614.00 | 666.00 | 666.00 | 6,433 |
| 2026-04-17 | 600.00 | 670.00 | 590.00 | 640.00 | 640.00 | 8,554 |
| 2026-04-16 | 594.00 | 612.00 | 586.00 | 606.00 | 606.00 | 11,823 |
| 2026-04-15 | 528.00 | 604.00 | 528.00 | 584.00 | 584.00 | 7,650 |
| 2026-04-14 | 530.00 | 532.00 | 514.00 | 528.00 | 528.00 | 2,884 |
| 2026-04-13 | 514.00 | 536.00 | 506.00 | 530.00 | 530.00 | 1,389 |
| 2026-04-10 | 493.00 | 508.00 | 492.00 | 508.00 | 508.00 | 632 |
| 2026-04-09 | 500.00 | 502.00 | 489.00 | 502.00 | 502.00 | 192 |
| 2026-04-08 | 500.00 | 500.00 | 490.00 | 499.00 | 499.00 | 84 |
| 2026-04-07 | 493.00 | 499.00 | 489.00 | 498.00 | 498.00 | 387 |
| 2026-04-02 | 494.00 | 495.00 | 486.00 | 494.00 | 494.00 | 176 |
| 2026-04-01 | 494.00 | 495.00 | 489.00 | 495.00 | 495.00 | 90 |
| 2026-03-31 | 492.00 | 494.00 | 480.00 | 493.00 | 493.00 | 55 |
| 2026-03-30 | 486.00 | 493.00 | 480.00 | 486.00 | 486.00 | 656 |
| 2026-03-27 | 496.00 | 499.00 | 470.00 | 486.00 | 486.00 | 387 |
| 2026-03-26 | 500.00 | 504.00 | 496.00 | 496.00 | 496.00 | 384 |
| 2026-03-25 | 496.00 | 506.00 | 492.00 | 502.00 | 502.00 | 1,206 |
| 2026-03-24 | 469.00 | 477.00 | 462.00 | 477.00 | 477.00 | 127 |
| 2026-03-23 | 480.00 | 482.00 | 435.00 | 468.00 | 468.00 | 790 |
| 2026-03-20 | 491.00 | 493.00 | 481.00 | 483.00 | 483.00 | 221 |
| 2026-03-19 | 495.00 | 495.00 | 483.00 | 495.00 | 495.00 | 191 |
| 2026-03-18 | 500.00 | 506.00 | 481.00 | 490.00 | 490.00 | 563 |
| 2026-03-17 | 497.00 | 500.00 | 492.00 | 500.00 | 500.00 | 90 |
| 2026-03-16 | 499.00 | 502.00 | 495.00 | 497.00 | 497.00 | 197 |
| 2026-03-13 | 499.00 | 500.00 | 490.00 | 497.00 | 497.00 | 420 |
| 2026-03-12 | 500.00 | 500.00 | 491.00 | 498.00 | 498.00 | 244 |
| 2026-03-11 | 499.00 | 504.00 | 495.00 | 496.00 | 496.00 | 158 |
| 2026-03-10 | 506.00 | 506.00 | 490.00 | 497.00 | 497.00 | 598 |
| 2026-03-09 | 500.00 | 500.00 | 487.00 | 499.00 | 499.00 | 792 |
| 2026-03-06 | 502.00 | 510.00 | 496.00 | 506.00 | 506.00 | 378 |
| 2026-03-05 | 497.00 | 502.00 | 490.00 | 500.00 | 500.00 | 103 |
| 2026-03-04 | 494.00 | 499.00 | 493.00 | 496.00 | 496.00 | 337 |
| 2026-03-03 | 506.00 | 506.00 | 473.00 | 488.00 | 488.00 | 321 |
| 2026-03-02 | 500.00 | 504.00 | 495.00 | 500.00 | 500.00 | 524 |
| 2026-02-27 | 494.00 | 495.00 | 490.00 | 494.00 | 494.00 | 93 |
| 2026-02-26 | 495.00 | 495.00 | 489.00 | 490.00 | 490.00 | 92 |
| 2026-02-25 | 499.00 | 500.00 | 493.00 | 495.00 | 495.00 | 130 |
| 2026-02-24 | 502.00 | 504.00 | 496.00 | 496.00 | 496.00 | 120 |
| 2026-02-23 | 498.00 | 504.00 | 495.00 | 500.00 | 500.00 | 159 |
| 2026-02-20 | 504.00 | 504.00 | 491.00 | 495.00 | 495.00 | 152 |
| 2026-02-19 | 497.00 | 510.00 | 497.00 | 499.00 | 499.00 | 454 |
| 2026-02-18 | 498.00 | 500.00 | 488.00 | 493.00 | 493.00 | 257 |
| 2026-02-17 | 502.00 | 502.00 | 496.00 | 502.00 | 502.00 | 136 |
| 2026-02-16 | 510.00 | 510.00 | 497.00 | 504.00 | 504.00 | 188 |
| 2026-02-13 | 496.00 | 510.00 | 496.00 | 508.00 | 508.00 | 278 |
| 2026-02-12 | 490.00 | 500.00 | 490.00 | 497.00 | 497.00 | 115 |
| 2026-02-11 | 491.00 | 498.00 | 488.00 | 491.00 | 491.00 | 58 |
| 2026-02-10 | 490.00 | 498.00 | 486.00 | 491.00 | 491.00 | 80 |
| 2026-02-09 | 495.00 | 495.00 | 486.00 | 492.00 | 492.00 | 579 |
| 2026-02-06 | 485.00 | 497.00 | 485.00 | 495.00 | 495.00 | 65 |
| 2026-02-05 | 502.00 | 502.00 | 484.00 | 498.00 | 498.00 | 118 |
| 2026-02-04 | 506.00 | 506.00 | 466.00 | 499.00 | 499.00 | 465 |
| 2026-02-03 | 506.00 | 510.00 | 500.00 | 502.00 | 502.00 | 290 |
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.