Vigo System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 530.00 | 534.00 | 524.00 | 530.00 | 530.00 | 813 |
| 2025-05-13 | 524.00 | 532.00 | 516.00 | 530.00 | 530.00 | 2,556 |
| 2025-05-12 | 512.00 | 516.00 | 502.00 | 508.00 | 508.00 | 433 |
| 2025-05-09 | 520.00 | 524.00 | 500.00 | 510.00 | 510.00 | 471 |
| 2025-05-08 | 528.00 | 528.00 | 516.00 | 518.00 | 518.00 | 559 |
| 2025-05-07 | 522.00 | 530.00 | 514.00 | 516.00 | 516.00 | 1,367 |
| 2025-05-06 | 500.00 | 530.00 | 500.00 | 518.00 | 518.00 | 2,694 |
| 2025-05-05 | 499.00 | 500.00 | 490.00 | 497.00 | 497.00 | 255 |
| 2025-05-02 | 493.00 | 500.00 | 488.00 | 498.00 | 498.00 | 445 |
| 2025-04-30 | 485.00 | 495.00 | 485.00 | 491.00 | 491.00 | 411 |
| 2025-04-29 | 488.00 | 493.00 | 485.00 | 491.00 | 491.00 | 241 |
| 2025-04-28 | 496.00 | 497.00 | 485.00 | 485.00 | 485.00 | 245 |
| 2025-04-25 | 504.00 | 504.00 | 491.00 | 491.00 | 491.00 | 1,985 |
| 2025-04-24 | 484.00 | 502.00 | 476.00 | 499.00 | 499.00 | 1,640 |
| 2025-04-23 | 490.00 | 491.00 | 485.00 | 487.00 | 487.00 | 490 |
| 2025-04-22 | 489.00 | 510.00 | 484.00 | 490.00 | 490.00 | 1,026 |
| 2025-04-17 | 475.00 | 489.00 | 474.00 | 479.00 | 479.00 | 1,195 |
| 2025-04-16 | 489.00 | 495.00 | 472.00 | 472.00 | 472.00 | 1,698 |
| 2025-04-15 | 469.00 | 470.00 | 438.00 | 460.00 | 460.00 | 1,377 |
| 2025-04-14 | 469.00 | 477.00 | 460.00 | 469.00 | 469.00 | 499 |
| 2025-04-11 | 479.00 | 480.00 | 468.00 | 469.00 | 469.00 | 370 |
| 2025-04-10 | 491.00 | 498.00 | 468.00 | 475.00 | 475.00 | 475 |
| 2025-04-09 | 486.00 | 486.00 | 471.00 | 475.00 | 475.00 | 499 |
| 2025-04-08 | 508.00 | 514.00 | 487.00 | 490.00 | 490.00 | 1,698 |
| 2025-04-07 | 458.00 | 510.00 | 420.00 | 500.00 | 500.00 | 3,314 |
| 2025-04-04 | 483.00 | 485.00 | 459.00 | 460.00 | 460.00 | 1,387 |
| 2025-04-03 | 495.00 | 495.00 | 465.00 | 480.00 | 480.00 | 757 |
| 2025-04-02 | 495.00 | 495.00 | 492.00 | 495.00 | 495.00 | 14 |
| 2025-04-01 | 497.00 | 499.00 | 495.00 | 495.00 | 495.00 | 148 |
| 2025-03-31 | 498.00 | 498.00 | 472.00 | 496.00 | 496.00 | 240 |
| 2025-03-28 | 496.00 | 499.00 | 491.00 | 497.00 | 497.00 | 73 |
| 2025-03-27 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 5 |
| 2025-03-26 | 491.00 | 497.00 | 490.00 | 490.00 | 490.00 | 25 |
| 2025-03-25 | 498.00 | 499.00 | 491.00 | 492.00 | 492.00 | 132 |
| 2025-03-24 | 486.00 | 499.00 | 486.00 | 499.00 | 499.00 | 192 |
| 2025-03-21 | 485.00 | 485.00 | 479.00 | 483.00 | 483.00 | 120 |
| 2025-03-20 | 484.00 | 485.00 | 482.00 | 485.00 | 485.00 | 52 |
| 2025-03-19 | 479.00 | 486.00 | 478.00 | 478.00 | 478.00 | 40 |
| 2025-03-18 | 479.00 | 487.00 | 472.00 | 475.00 | 475.00 | 315 |
| 2025-03-17 | 480.00 | 480.00 | 471.00 | 471.00 | 471.00 | 231 |
| 2025-03-14 | 498.00 | 506.00 | 475.00 | 478.00 | 478.00 | 1,048 |
| 2025-03-13 | 479.00 | 514.00 | 475.00 | 484.00 | 484.00 | 1,217 |
| 2025-03-12 | 466.00 | 492.00 | 460.00 | 492.00 | 492.00 | 439 |
| 2025-03-11 | 475.00 | 476.00 | 454.00 | 466.00 | 466.00 | 526 |
| 2025-03-10 | 475.00 | 476.00 | 465.00 | 472.00 | 472.00 | 339 |
| 2025-03-07 | 471.00 | 483.00 | 465.00 | 470.00 | 470.00 | 696 |
| 2025-03-06 | 475.00 | 494.00 | 466.00 | 475.00 | 475.00 | 2,349 |
| 2025-03-05 | 468.00 | 476.00 | 467.00 | 475.00 | 475.00 | 2,084 |
| 2025-03-04 | 475.00 | 483.00 | 462.00 | 469.00 | 469.00 | 613 |
| 2025-03-03 | 465.00 | 485.00 | 465.00 | 475.00 | 475.00 | 1,870 |
| 2025-02-28 | 471.00 | 471.00 | 465.00 | 465.00 | 465.00 | 70 |
| 2025-02-27 | 480.00 | 481.00 | 464.00 | 473.00 | 473.00 | 98 |
| 2025-02-26 | 481.00 | 482.00 | 470.00 | 480.00 | 480.00 | 121 |
| 2025-02-25 | 486.00 | 489.00 | 481.00 | 482.00 | 482.00 | 236 |
| 2025-02-24 | 490.00 | 497.00 | 486.00 | 490.00 | 490.00 | 125 |
| 2025-02-21 | 487.00 | 496.00 | 487.00 | 489.00 | 489.00 | 117 |
| 2025-02-20 | 483.00 | 495.00 | 483.00 | 495.00 | 495.00 | 29 |
| 2025-02-19 | 500.00 | 510.00 | 485.00 | 485.00 | 485.00 | 776 |
| 2025-02-18 | 510.00 | 510.00 | 480.00 | 500.00 | 500.00 | 1,053 |
| 2025-02-17 | 469.00 | 514.00 | 468.00 | 510.00 | 510.00 | 1,255 |
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.