Vigo System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 506.00 | 510.00 | 500.00 | 502.00 | 502.00 | 290 |
| 2026-02-02 | 510.00 | 510.00 | 497.00 | 504.00 | 504.00 | 442 |
| 2026-01-30 | 510.00 | 514.00 | 500.00 | 510.00 | 510.00 | 600 |
| 2026-01-29 | 502.00 | 510.00 | 502.00 | 510.00 | 510.00 | 349 |
| 2026-01-28 | 510.00 | 512.00 | 500.00 | 500.00 | 500.00 | 264 |
| 2026-01-27 | 500.00 | 508.00 | 500.00 | 506.00 | 506.00 | 277 |
| 2026-01-26 | 508.00 | 508.00 | 494.00 | 500.00 | 500.00 | 131 |
| 2026-01-23 | 510.00 | 510.00 | 493.00 | 504.00 | 504.00 | 196 |
| 2026-01-22 | 506.00 | 508.00 | 498.00 | 506.00 | 506.00 | 479 |
| 2026-01-21 | 484.00 | 512.00 | 480.00 | 506.00 | 506.00 | 254 |
| 2026-01-20 | 502.00 | 502.00 | 480.00 | 487.00 | 487.00 | 324 |
| 2026-01-19 | 512.00 | 512.00 | 498.00 | 508.00 | 508.00 | 252 |
| 2026-01-16 | 506.00 | 512.00 | 506.00 | 506.00 | 506.00 | 394 |
| 2026-01-15 | 506.00 | 508.00 | 500.00 | 506.00 | 506.00 | 205 |
| 2026-01-14 | 502.00 | 510.00 | 498.00 | 500.00 | 500.00 | 1,997 |
| 2026-01-13 | 498.00 | 504.00 | 490.00 | 500.00 | 500.00 | 1,458 |
| 2026-01-12 | 490.00 | 504.00 | 485.00 | 500.00 | 500.00 | 337 |
| 2026-01-09 | 488.00 | 491.00 | 480.00 | 490.00 | 490.00 | 1,374 |
| 2026-01-08 | 490.00 | 490.00 | 473.00 | 483.00 | 483.00 | 951 |
| 2026-01-07 | 489.00 | 490.00 | 482.00 | 488.00 | 488.00 | 451 |
| 2026-01-05 | 491.00 | 498.00 | 478.00 | 488.00 | 488.00 | 762 |
| 2026-01-02 | 460.00 | 488.00 | 460.00 | 472.00 | 472.00 | 569 |
| 2025-12-30 | 446.00 | 463.00 | 446.00 | 450.00 | 450.00 | 96 |
| 2025-12-29 | 452.00 | 457.00 | 442.00 | 445.00 | 445.00 | 187 |
| 2025-12-23 | 435.00 | 451.00 | 428.00 | 442.00 | 442.00 | 1,338 |
| 2025-12-22 | 451.00 | 455.00 | 439.00 | 442.00 | 442.00 | 1,087 |
| 2025-12-19 | 452.00 | 455.00 | 434.00 | 449.00 | 449.00 | 1,146 |
| 2025-12-18 | 456.00 | 459.00 | 450.00 | 458.00 | 458.00 | 54 |
| 2025-12-17 | 459.00 | 459.00 | 454.00 | 456.00 | 456.00 | 799 |
| 2025-12-16 | 461.00 | 461.00 | 443.00 | 461.00 | 461.00 | 745 |
| 2025-12-15 | 458.00 | 465.00 | 456.00 | 461.00 | 461.00 | 1,060 |
| 2025-12-12 | 466.00 | 469.00 | 455.00 | 458.00 | 458.00 | 741 |
| 2025-12-11 | 469.00 | 469.00 | 459.00 | 465.00 | 465.00 | 72 |
| 2025-12-10 | 467.00 | 473.00 | 460.00 | 469.00 | 469.00 | 137 |
| 2025-12-09 | 474.00 | 474.00 | 464.00 | 466.00 | 466.00 | 325 |
| 2025-12-08 | 458.00 | 475.00 | 458.00 | 470.00 | 470.00 | 499 |
| 2025-12-05 | 460.00 | 462.00 | 451.00 | 456.00 | 456.00 | 151 |
| 2025-12-04 | 463.00 | 469.00 | 459.00 | 463.00 | 463.00 | 393 |
| 2025-12-03 | 468.00 | 468.00 | 458.00 | 463.00 | 463.00 | 206 |
| 2025-12-02 | 459.00 | 467.00 | 458.00 | 467.00 | 467.00 | 146 |
| 2025-12-01 | 476.00 | 476.00 | 444.00 | 459.00 | 459.00 | 901 |
| 2025-11-28 | 462.00 | 475.00 | 460.00 | 467.00 | 467.00 | 715 |
| 2025-11-27 | 475.00 | 477.00 | 456.00 | 470.00 | 470.00 | 254 |
| 2025-11-26 | 470.00 | 475.00 | 468.00 | 475.00 | 475.00 | 120 |
| 2025-11-25 | 472.00 | 475.00 | 468.00 | 470.00 | 470.00 | 106 |
| 2025-11-24 | 480.00 | 480.00 | 466.00 | 468.00 | 468.00 | 47 |
| 2025-11-21 | 464.00 | 477.00 | 460.00 | 470.00 | 470.00 | 116 |
| 2025-11-20 | 476.00 | 476.00 | 465.00 | 465.00 | 465.00 | 253 |
| 2025-11-19 | 473.00 | 480.00 | 465.00 | 477.00 | 477.00 | 247 |
| 2025-11-18 | 488.00 | 488.00 | 472.00 | 472.00 | 472.00 | 123 |
| 2025-11-17 | 491.00 | 491.00 | 481.00 | 488.00 | 488.00 | 139 |
| 2025-11-14 | 494.00 | 495.00 | 480.00 | 489.00 | 489.00 | 438 |
| 2025-11-13 | 500.00 | 500.00 | 493.00 | 497.00 | 497.00 | 150 |
| 2025-11-12 | 504.00 | 504.00 | 495.00 | 500.00 | 500.00 | 255 |
| 2025-11-10 | 504.00 | 504.00 | 500.00 | 504.00 | 504.00 | 173 |
| 2025-11-07 | 510.00 | 510.00 | 502.00 | 504.00 | 504.00 | 183 |
| 2025-11-06 | 518.00 | 518.00 | 508.00 | 508.00 | 508.00 | 246 |
| 2025-11-05 | 518.00 | 518.00 | 508.00 | 518.00 | 518.00 | 31 |
| 2025-11-04 | 510.00 | 518.00 | 504.00 | 518.00 | 518.00 | 428 |
| 2025-11-03 | 520.00 | 520.00 | 508.00 | 508.00 | 508.00 | 135 |
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.