Vigo System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 444.00 | 446.00 | 439.00 | 446.00 | 446.00 | 26 |
| 2024-11-14 | 440.00 | 445.00 | 439.00 | 445.00 | 445.00 | 11 |
| 2024-11-13 | 447.00 | 447.00 | 440.00 | 445.00 | 445.00 | 41 |
| 2024-11-12 | 459.00 | 459.00 | 446.00 | 446.00 | 446.00 | 37 |
| 2024-11-08 | 447.00 | 460.00 | 445.00 | 459.00 | 459.00 | 38 |
| 2024-11-07 | 452.00 | 461.00 | 447.00 | 450.00 | 450.00 | 57 |
| 2024-11-06 | 460.00 | 464.00 | 450.00 | 464.00 | 464.00 | 16 |
| 2024-11-05 | 454.00 | 460.00 | 450.00 | 460.00 | 460.00 | 31 |
| 2024-11-04 | 450.00 | 460.00 | 439.00 | 450.00 | 450.00 | 111 |
| 2024-10-31 | 454.00 | 465.00 | 448.00 | 465.00 | 465.00 | 230 |
| 2024-10-30 | 463.00 | 463.00 | 460.00 | 460.00 | 460.00 | 14 |
| 2024-10-29 | 454.00 | 463.00 | 450.00 | 463.00 | 463.00 | 100 |
| 2024-10-28 | 435.00 | 455.00 | 435.00 | 455.00 | 455.00 | 124 |
| 2024-10-25 | 445.00 | 445.00 | 425.00 | 426.00 | 426.00 | 327 |
| 2024-10-24 | 445.00 | 445.00 | 441.00 | 445.00 | 445.00 | 36 |
| 2024-10-23 | 441.00 | 452.00 | 438.00 | 445.00 | 445.00 | 15 |
| 2024-10-22 | 454.00 | 454.00 | 438.00 | 438.00 | 438.00 | 39 |
| 2024-10-21 | 445.00 | 453.00 | 445.00 | 446.00 | 446.00 | 36 |
| 2024-10-18 | 443.00 | 444.00 | 439.00 | 444.00 | 444.00 | 95 |
| 2024-10-17 | 445.00 | 445.00 | 441.00 | 443.00 | 443.00 | 74 |
| 2024-10-16 | 445.00 | 450.00 | 443.00 | 443.00 | 443.00 | 216 |
| 2024-10-15 | 456.00 | 456.00 | 443.00 | 445.00 | 445.00 | 169 |
| 2024-10-14 | 450.00 | 460.00 | 445.00 | 450.00 | 450.00 | 178 |
| 2024-10-11 | 451.00 | 459.00 | 451.00 | 459.00 | 459.00 | 17 |
| 2024-10-10 | 460.00 | 460.00 | 451.00 | 460.00 | 460.00 | 17 |
| 2024-10-09 | 449.00 | 460.00 | 447.00 | 460.00 | 460.00 | 41 |
| 2024-10-08 | 452.00 | 455.00 | 450.00 | 452.00 | 452.00 | 53 |
| 2024-10-07 | 453.00 | 453.00 | 450.00 | 451.00 | 451.00 | 262 |
| 2024-10-04 | 452.00 | 461.00 | 450.00 | 461.00 | 461.00 | 55 |
| 2024-10-03 | 466.00 | 466.00 | 450.00 | 459.00 | 459.00 | 80 |
| 2024-10-02 | 466.00 | 466.00 | 457.00 | 466.00 | 466.00 | 28 |
| 2024-10-01 | 468.00 | 468.00 | 466.00 | 468.00 | 468.00 | 30 |
| 2024-09-30 | 468.00 | 468.00 | 460.00 | 468.00 | 468.00 | 89 |
| 2024-09-27 | 468.00 | 468.00 | 460.00 | 468.00 | 468.00 | 313 |
| 2024-09-26 | 465.00 | 472.00 | 465.00 | 468.00 | 468.00 | 32 |
| 2024-09-25 | 459.00 | 465.00 | 440.00 | 465.00 | 465.00 | 375 |
| 2024-09-24 | 465.00 | 466.00 | 457.00 | 460.00 | 460.00 | 234 |
| 2024-09-23 | 468.00 | 475.00 | 459.00 | 475.00 | 475.00 | 129 |
| 2024-09-20 | 484.00 | 484.00 | 463.00 | 463.00 | 463.00 | 135 |
| 2024-09-19 | 475.00 | 484.00 | 464.00 | 484.00 | 484.00 | 198 |
| 2024-09-18 | 482.00 | 487.00 | 475.00 | 475.00 | 475.00 | 85 |
| 2024-09-17 | 486.00 | 492.00 | 480.00 | 490.00 | 490.00 | 109 |
| 2024-09-16 | 484.00 | 497.00 | 484.00 | 485.00 | 485.00 | 105 |
| 2024-09-13 | 500.00 | 500.00 | 481.00 | 497.00 | 497.00 | 75 |
| 2024-09-12 | 504.00 | 504.00 | 500.00 | 500.00 | 500.00 | 38 |
| 2024-09-11 | 508.00 | 508.00 | 494.00 | 504.00 | 504.00 | 7 |
| 2024-09-10 | 508.00 | 508.00 | 493.00 | 502.00 | 502.00 | 25 |
| 2024-09-09 | 506.00 | 506.00 | 490.00 | 504.00 | 504.00 | 101 |
| 2024-09-06 | 512.00 | 512.00 | 508.00 | 508.00 | 508.00 | 25 |
| 2024-09-05 | 510.00 | 516.00 | 508.00 | 514.00 | 514.00 | 53 |
| 2024-09-04 | 518.00 | 518.00 | 508.00 | 514.00 | 514.00 | 7 |
| 2024-09-03 | 510.00 | 518.00 | 506.00 | 518.00 | 518.00 | 43 |
| 2024-09-02 | 516.00 | 516.00 | 512.00 | 512.00 | 512.00 | 27 |
| 2024-08-30 | 518.00 | 520.00 | 506.00 | 518.00 | 518.00 | 21 |
| 2024-08-29 | 510.00 | 518.00 | 506.00 | 518.00 | 518.00 | 18 |
| 2024-08-28 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | 12 |
| 2024-08-27 | 520.00 | 520.00 | 512.00 | 520.00 | 520.00 | 32 |
| 2024-08-26 | 526.00 | 530.00 | 516.00 | 530.00 | 530.00 | 37 |
| 2024-08-23 | 524.00 | 528.00 | 522.00 | 528.00 | 528.00 | 9 |
| 2024-08-22 | 534.00 | 536.00 | 530.00 | 530.00 | 530.00 | 33 |
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.