Vigo System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 447.00 | 456.00 | 445.00 | 455.00 | 455.00 | 131 |
| 2025-08-06 | 448.00 | 452.00 | 444.00 | 447.00 | 447.00 | 158 |
| 2025-08-05 | 445.00 | 450.00 | 441.00 | 441.00 | 441.00 | 260 |
| 2025-08-04 | 449.00 | 455.00 | 443.00 | 445.00 | 445.00 | 157 |
| 2025-08-01 | 450.00 | 454.00 | 440.00 | 447.00 | 447.00 | 310 |
| 2025-07-31 | 448.00 | 450.00 | 446.00 | 447.00 | 447.00 | 1,167 |
| 2025-07-30 | 454.00 | 454.00 | 449.00 | 450.00 | 450.00 | 1,220 |
| 2025-07-29 | 453.00 | 460.00 | 449.00 | 454.00 | 454.00 | 248 |
| 2025-07-28 | 458.00 | 463.00 | 450.00 | 450.00 | 450.00 | 542 |
| 2025-07-25 | 455.00 | 472.00 | 450.00 | 455.00 | 455.00 | 894 |
| 2025-07-24 | 460.00 | 460.00 | 454.00 | 454.00 | 454.00 | 1,326 |
| 2025-07-23 | 453.00 | 460.00 | 448.00 | 458.00 | 458.00 | 1,641 |
| 2025-07-22 | 451.00 | 455.00 | 449.00 | 453.00 | 453.00 | 2,100 |
| 2025-07-21 | 454.00 | 455.00 | 444.00 | 451.00 | 451.00 | 726 |
| 2025-07-18 | 468.00 | 470.00 | 446.00 | 457.00 | 457.00 | 1,485 |
| 2025-07-17 | 474.00 | 476.00 | 458.00 | 468.00 | 468.00 | 503 |
| 2025-07-16 | 486.00 | 489.00 | 461.00 | 474.00 | 474.00 | 1,079 |
| 2025-07-15 | 490.00 | 490.00 | 484.00 | 485.00 | 485.00 | 350 |
| 2025-07-14 | 504.00 | 512.00 | 482.00 | 490.00 | 490.00 | 1,075 |
| 2025-07-11 | 504.00 | 516.00 | 504.00 | 504.00 | 504.00 | 242 |
| 2025-07-10 | 510.00 | 510.00 | 502.00 | 506.00 | 506.00 | 50 |
| 2025-07-09 | 506.00 | 512.00 | 502.00 | 510.00 | 510.00 | 363 |
| 2025-07-08 | 508.00 | 512.00 | 506.00 | 508.00 | 508.00 | 201 |
| 2025-07-07 | 512.00 | 512.00 | 508.00 | 508.00 | 508.00 | 96 |
| 2025-07-04 | 516.00 | 516.00 | 510.00 | 516.00 | 516.00 | 17 |
| 2025-07-03 | 510.00 | 518.00 | 508.00 | 516.00 | 516.00 | 72 |
| 2025-07-02 | 510.00 | 518.00 | 508.00 | 510.00 | 510.00 | 101 |
| 2025-07-01 | 510.00 | 510.00 | 504.00 | 506.00 | 506.00 | 131 |
| 2025-06-30 | 520.00 | 520.00 | 510.00 | 518.00 | 518.00 | 125 |
| 2025-06-27 | 510.00 | 520.00 | 508.00 | 520.00 | 520.00 | 268 |
| 2025-06-26 | 514.00 | 514.00 | 506.00 | 508.00 | 508.00 | 79 |
| 2025-06-25 | 510.00 | 518.00 | 502.00 | 504.00 | 504.00 | 116 |
| 2025-06-24 | 516.00 | 518.00 | 502.00 | 504.00 | 504.00 | 541 |
| 2025-06-23 | 518.00 | 520.00 | 508.00 | 512.00 | 512.00 | 747 |
| 2025-06-20 | 518.00 | 520.00 | 512.00 | 518.00 | 518.00 | 217 |
| 2025-06-18 | 518.00 | 520.00 | 510.00 | 518.00 | 518.00 | 146 |
| 2025-06-17 | 520.00 | 520.00 | 510.00 | 518.00 | 518.00 | 90 |
| 2025-06-16 | 514.00 | 520.00 | 514.00 | 520.00 | 520.00 | 80 |
| 2025-06-13 | 514.00 | 520.00 | 506.00 | 518.00 | 518.00 | 377 |
| 2025-06-12 | 514.00 | 520.00 | 514.00 | 516.00 | 516.00 | 165 |
| 2025-06-11 | 522.00 | 522.00 | 514.00 | 520.00 | 520.00 | 639 |
| 2025-06-10 | 526.00 | 528.00 | 522.00 | 528.00 | 528.00 | 94 |
| 2025-06-09 | 530.00 | 530.00 | 524.00 | 530.00 | 530.00 | 415 |
| 2025-06-06 | 532.00 | 532.00 | 520.00 | 530.00 | 530.00 | 243 |
| 2025-06-05 | 526.00 | 540.00 | 526.00 | 530.00 | 530.00 | 97 |
| 2025-06-04 | 530.00 | 540.00 | 526.00 | 526.00 | 526.00 | 402 |
| 2025-06-03 | 524.00 | 530.00 | 522.00 | 530.00 | 530.00 | 142 |
| 2025-06-02 | 528.00 | 528.00 | 516.00 | 522.00 | 522.00 | 115 |
| 2025-05-30 | 528.00 | 530.00 | 516.00 | 528.00 | 528.00 | 533 |
| 2025-05-29 | 524.00 | 530.00 | 520.00 | 528.00 | 528.00 | 516 |
| 2025-05-28 | 518.00 | 524.00 | 518.00 | 524.00 | 524.00 | 589 |
| 2025-05-27 | 520.00 | 528.00 | 518.00 | 520.00 | 520.00 | 1,042 |
| 2025-05-26 | 518.00 | 520.00 | 516.00 | 518.00 | 518.00 | 973 |
| 2025-05-23 | 516.00 | 520.00 | 512.00 | 516.00 | 516.00 | 650 |
| 2025-05-22 | 514.00 | 516.00 | 512.00 | 514.00 | 514.00 | 246 |
| 2025-05-21 | 516.00 | 520.00 | 512.00 | 516.00 | 516.00 | 261 |
| 2025-05-20 | 516.00 | 520.00 | 514.00 | 516.00 | 516.00 | 92 |
| 2025-05-19 | 522.00 | 524.00 | 512.00 | 520.00 | 520.00 | 714 |
| 2025-05-16 | 520.00 | 524.00 | 518.00 | 520.00 | 520.00 | 2,038 |
| 2025-05-15 | 524.00 | 530.00 | 516.00 | 520.00 | 520.00 | 777 |
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.