Vigo System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 520.00 | 520.00 | 512.00 | 514.00 | 514.00 | 62 |
| 2025-10-30 | 516.00 | 520.00 | 510.00 | 520.00 | 520.00 | 287 |
| 2025-10-29 | 522.00 | 522.00 | 512.00 | 514.00 | 514.00 | 93 |
| 2025-10-28 | 520.00 | 524.00 | 512.00 | 518.00 | 518.00 | 357 |
| 2025-10-27 | 512.00 | 520.00 | 508.00 | 518.00 | 518.00 | 271 |
| 2025-10-24 | 518.00 | 520.00 | 506.00 | 510.00 | 510.00 | 57 |
| 2025-10-23 | 518.00 | 520.00 | 508.00 | 518.00 | 518.00 | 119 |
| 2025-10-22 | 506.00 | 520.00 | 506.00 | 514.00 | 514.00 | 2,177 |
| 2025-10-21 | 520.00 | 520.00 | 504.00 | 508.00 | 508.00 | 245 |
| 2025-10-20 | 508.00 | 522.00 | 504.00 | 518.00 | 518.00 | 395 |
| 2025-10-17 | 520.00 | 520.00 | 485.00 | 516.00 | 516.00 | 683 |
| 2025-10-16 | 526.00 | 526.00 | 512.00 | 516.00 | 516.00 | 290 |
| 2025-10-15 | 520.00 | 530.00 | 520.00 | 522.00 | 522.00 | 363 |
| 2025-10-14 | 514.00 | 514.00 | 502.00 | 510.00 | 510.00 | 679 |
| 2025-10-13 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | 333 |
| 2025-10-10 | 530.00 | 534.00 | 520.00 | 532.00 | 532.00 | 139 |
| 2025-10-09 | 526.00 | 530.00 | 520.00 | 530.00 | 530.00 | 236 |
| 2025-10-08 | 536.00 | 536.00 | 520.00 | 530.00 | 530.00 | 182 |
| 2025-10-07 | 534.00 | 540.00 | 524.00 | 536.00 | 536.00 | 312 |
| 2025-10-06 | 526.00 | 534.00 | 500.00 | 534.00 | 534.00 | 479 |
| 2025-10-03 | 534.00 | 534.00 | 524.00 | 530.00 | 530.00 | 279 |
| 2025-10-02 | 514.00 | 530.00 | 510.00 | 530.00 | 530.00 | 551 |
| 2025-10-01 | 520.00 | 520.00 | 512.00 | 514.00 | 514.00 | 88 |
| 2025-09-30 | 502.00 | 522.00 | 502.00 | 518.00 | 518.00 | 1,154 |
| 2025-09-29 | 510.00 | 510.00 | 498.00 | 508.00 | 508.00 | 135 |
| 2025-09-26 | 487.00 | 508.00 | 485.00 | 506.00 | 506.00 | 1,874 |
| 2025-09-25 | 498.00 | 499.00 | 490.00 | 498.00 | 498.00 | 403 |
| 2025-09-24 | 494.00 | 499.00 | 490.00 | 499.00 | 499.00 | 318 |
| 2025-09-23 | 498.00 | 498.00 | 493.00 | 497.00 | 497.00 | 55 |
| 2025-09-22 | 497.00 | 499.00 | 493.00 | 493.00 | 493.00 | 483 |
| 2025-09-19 | 496.00 | 497.00 | 493.00 | 494.00 | 494.00 | 62 |
| 2025-09-18 | 483.00 | 499.00 | 481.00 | 496.00 | 496.00 | 650 |
| 2025-09-17 | 487.00 | 491.00 | 482.00 | 491.00 | 491.00 | 71 |
| 2025-09-16 | 497.00 | 498.00 | 486.00 | 488.00 | 488.00 | 88 |
| 2025-09-15 | 499.00 | 499.00 | 493.00 | 497.00 | 497.00 | 111 |
| 2025-09-12 | 494.00 | 499.00 | 490.00 | 499.00 | 499.00 | 451 |
| 2025-09-11 | 491.00 | 494.00 | 490.00 | 494.00 | 494.00 | 127 |
| 2025-09-10 | 492.00 | 494.00 | 478.00 | 489.00 | 489.00 | 205 |
| 2025-09-09 | 475.00 | 490.00 | 475.00 | 490.00 | 490.00 | 92 |
| 2025-09-08 | 491.00 | 491.00 | 472.00 | 474.00 | 474.00 | 311 |
| 2025-09-05 | 463.00 | 500.00 | 459.00 | 490.00 | 490.00 | 1,286 |
| 2025-09-04 | 470.00 | 470.00 | 461.00 | 468.00 | 468.00 | 126 |
| 2025-09-03 | 478.00 | 478.00 | 461.00 | 465.00 | 465.00 | 236 |
| 2025-09-02 | 470.00 | 477.00 | 460.00 | 477.00 | 477.00 | 124 |
| 2025-09-01 | 470.00 | 477.00 | 450.00 | 477.00 | 477.00 | 177 |
| 2025-08-29 | 465.00 | 470.00 | 465.00 | 465.00 | 465.00 | 52 |
| 2025-08-28 | 472.00 | 475.00 | 458.00 | 475.00 | 475.00 | 173 |
| 2025-08-27 | 470.00 | 483.00 | 470.00 | 472.00 | 472.00 | 268 |
| 2025-08-26 | 478.00 | 479.00 | 464.00 | 476.00 | 476.00 | 121 |
| 2025-08-25 | 471.00 | 478.00 | 469.00 | 477.00 | 477.00 | 84 |
| 2025-08-22 | 468.00 | 479.00 | 467.00 | 476.00 | 476.00 | 422 |
| 2025-08-21 | 468.00 | 474.00 | 466.00 | 467.00 | 467.00 | 76 |
| 2025-08-20 | 461.00 | 468.00 | 461.00 | 461.00 | 461.00 | 58 |
| 2025-08-19 | 455.00 | 474.00 | 455.00 | 467.00 | 467.00 | 148 |
| 2025-08-18 | 452.00 | 455.00 | 452.00 | 455.00 | 455.00 | 48 |
| 2025-08-14 | 446.00 | 454.00 | 446.00 | 450.00 | 450.00 | 115 |
| 2025-08-13 | 439.00 | 450.00 | 439.00 | 442.00 | 442.00 | 1,507 |
| 2025-08-12 | 441.00 | 450.00 | 439.00 | 440.00 | 440.00 | 1,012 |
| 2025-08-11 | 448.00 | 453.00 | 440.00 | 441.00 | 441.00 | 105 |
| 2025-08-08 | 454.00 | 457.00 | 449.00 | 449.00 | 449.00 | 239 |
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.