Vigo System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 469.00 | 514.00 | 468.00 | 510.00 | 510.00 | 1,255 |
| 2025-02-14 | 460.00 | 468.00 | 458.00 | 468.00 | 468.00 | 191 |
| 2025-02-13 | 450.00 | 460.00 | 450.00 | 460.00 | 460.00 | 233 |
| 2025-02-12 | 432.00 | 466.00 | 432.00 | 444.00 | 444.00 | 670 |
| 2025-02-11 | 430.00 | 432.00 | 428.00 | 428.00 | 428.00 | 37 |
| 2025-02-10 | 435.00 | 437.00 | 427.00 | 430.00 | 430.00 | 166 |
| 2025-02-07 | 436.00 | 442.00 | 426.00 | 427.00 | 427.00 | 278 |
| 2025-02-06 | 440.00 | 440.00 | 426.00 | 430.00 | 430.00 | 131 |
| 2025-02-05 | 443.00 | 443.00 | 429.00 | 429.00 | 429.00 | 85 |
| 2025-02-04 | 441.00 | 444.00 | 435.00 | 442.00 | 442.00 | 93 |
| 2025-02-03 | 440.00 | 441.00 | 429.00 | 429.00 | 429.00 | 99 |
| 2025-01-31 | 430.00 | 445.00 | 430.00 | 439.00 | 439.00 | 1,463 |
| 2025-01-30 | 425.00 | 437.00 | 425.00 | 437.00 | 437.00 | 64 |
| 2025-01-29 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 32 |
| 2025-01-28 | 425.00 | 436.00 | 423.00 | 423.00 | 423.00 | 125 |
| 2025-01-27 | 439.00 | 439.00 | 424.00 | 425.00 | 425.00 | 162 |
| 2025-01-24 | 424.00 | 450.00 | 422.00 | 440.00 | 440.00 | 179 |
| 2025-01-23 | 427.00 | 427.00 | 424.00 | 424.00 | 424.00 | 43 |
| 2025-01-22 | 425.00 | 430.00 | 425.00 | 427.00 | 427.00 | 66 |
| 2025-01-21 | 434.00 | 434.00 | 424.00 | 425.00 | 425.00 | 552 |
| 2025-01-20 | 440.00 | 440.00 | 424.00 | 434.00 | 434.00 | 914 |
| 2025-01-17 | 445.00 | 445.00 | 435.00 | 435.00 | 435.00 | 133 |
| 2025-01-16 | 444.00 | 450.00 | 441.00 | 441.00 | 441.00 | 767 |
| 2025-01-15 | 434.00 | 439.00 | 434.00 | 439.00 | 439.00 | 71 |
| 2025-01-14 | 425.00 | 438.00 | 425.00 | 434.00 | 434.00 | 58 |
| 2025-01-13 | 447.00 | 447.00 | 424.00 | 424.00 | 424.00 | 215 |
| 2025-01-10 | 447.00 | 455.00 | 444.00 | 447.00 | 447.00 | 76 |
| 2025-01-09 | 451.00 | 467.00 | 451.00 | 454.00 | 454.00 | 98 |
| 2025-01-08 | 468.00 | 468.00 | 451.00 | 451.00 | 451.00 | 132 |
| 2025-01-07 | 475.00 | 475.00 | 469.00 | 469.00 | 469.00 | 21 |
| 2025-01-03 | 477.00 | 477.00 | 465.00 | 475.00 | 475.00 | 158 |
| 2025-01-02 | 475.00 | 475.00 | 455.00 | 470.00 | 470.00 | 151 |
| 2024-12-30 | 462.00 | 475.00 | 449.00 | 475.00 | 475.00 | 501 |
| 2024-12-27 | 420.00 | 452.00 | 415.00 | 450.00 | 450.00 | 2,253 |
| 2024-12-23 | 419.00 | 420.00 | 410.00 | 419.00 | 419.00 | 918 |
| 2024-12-20 | 404.00 | 408.00 | 400.00 | 408.00 | 408.00 | 1,357 |
| 2024-12-19 | 401.00 | 413.00 | 400.00 | 404.00 | 404.00 | 262 |
| 2024-12-18 | 409.00 | 410.00 | 401.00 | 402.00 | 402.00 | 214 |
| 2024-12-17 | 410.00 | 414.00 | 410.00 | 414.00 | 414.00 | 178 |
| 2024-12-16 | 410.00 | 412.00 | 410.00 | 412.00 | 412.00 | 170 |
| 2024-12-13 | 419.00 | 419.00 | 407.00 | 409.00 | 409.00 | 178 |
| 2024-12-12 | 420.00 | 420.00 | 413.00 | 417.00 | 417.00 | 73 |
| 2024-12-11 | 420.00 | 420.00 | 414.00 | 420.00 | 420.00 | 94 |
| 2024-12-10 | 426.00 | 426.00 | 416.00 | 424.00 | 424.00 | 125 |
| 2024-12-09 | 421.00 | 428.00 | 418.00 | 426.00 | 426.00 | 171 |
| 2024-12-06 | 433.00 | 436.00 | 431.00 | 436.00 | 436.00 | 34 |
| 2024-12-05 | 432.00 | 440.00 | 432.00 | 435.00 | 435.00 | 1,023 |
| 2024-12-04 | 436.00 | 440.00 | 435.00 | 440.00 | 440.00 | 35 |
| 2024-12-03 | 440.00 | 445.00 | 436.00 | 440.00 | 440.00 | 124 |
| 2024-12-02 | 435.00 | 440.00 | 431.00 | 440.00 | 440.00 | 56 |
| 2024-11-29 | 430.00 | 445.00 | 430.00 | 440.00 | 440.00 | 51 |
| 2024-11-28 | 422.00 | 437.00 | 422.00 | 435.00 | 435.00 | 84 |
| 2024-11-27 | 407.00 | 423.00 | 406.00 | 419.00 | 419.00 | 279 |
| 2024-11-26 | 411.00 | 414.00 | 410.00 | 410.00 | 410.00 | 85 |
| 2024-11-25 | 418.00 | 418.00 | 408.00 | 414.00 | 414.00 | 151 |
| 2024-11-22 | 414.00 | 419.00 | 410.00 | 418.00 | 418.00 | 31 |
| 2024-11-21 | 420.00 | 423.00 | 408.00 | 414.00 | 414.00 | 148 |
| 2024-11-20 | 425.00 | 431.00 | 408.00 | 425.00 | 425.00 | 91 |
| 2024-11-19 | 436.00 | 436.00 | 425.00 | 425.00 | 425.00 | 82 |
| 2024-11-18 | 439.00 | 440.00 | 432.00 | 440.00 | 440.00 | 119 |
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.