VRG SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 3.700 | 3.700 | 3.620 | 3.700 | 3.571 | 7,490 |
| 2024-08-19 | 3.680 | 3.700 | 3.610 | 3.700 | 3.571 | 11,715 |
| 2024-08-16 | 3.630 | 3.680 | 3.610 | 3.680 | 3.552 | 23,271 |
| 2024-08-14 | 3.570 | 3.640 | 3.570 | 3.620 | 3.494 | 2,630 |
| 2024-08-13 | 3.630 | 3.630 | 3.560 | 3.560 | 3.436 | 7,518 |
| 2024-08-12 | 3.620 | 3.640 | 3.560 | 3.640 | 3.513 | 23,932 |
| 2024-08-09 | 3.700 | 3.700 | 3.570 | 3.570 | 3.445 | 3,450 |
| 2024-08-08 | 3.600 | 3.710 | 3.550 | 3.700 | 3.571 | 55,569 |
| 2024-08-07 | 3.530 | 3.590 | 3.510 | 3.590 | 3.465 | 9,841 |
| 2024-08-06 | 3.390 | 3.500 | 3.390 | 3.480 | 3.359 | 49,560 |
| 2024-08-05 | 3.590 | 3.590 | 3.320 | 3.360 | 3.243 | 106,912 |
| 2024-08-02 | 3.640 | 3.640 | 3.520 | 3.540 | 3.417 | 156,784 |
| 2024-08-01 | 3.530 | 3.640 | 3.530 | 3.600 | 3.474 | 154,214 |
| 2024-07-31 | 3.590 | 3.660 | 3.530 | 3.540 | 3.417 | 21,241 |
| 2024-07-30 | 3.520 | 3.650 | 3.510 | 3.550 | 3.426 | 26,749 |
| 2024-07-29 | 3.640 | 3.640 | 3.530 | 3.640 | 3.513 | 823 |
| 2024-07-26 | 3.490 | 3.670 | 3.440 | 3.640 | 3.513 | 18,801 |
| 2024-07-25 | 3.600 | 3.600 | 3.450 | 3.490 | 3.368 | 7,372 |
| 2024-07-24 | 3.610 | 3.620 | 3.500 | 3.620 | 3.494 | 6,128 |
| 2024-07-23 | 3.690 | 3.690 | 3.550 | 3.620 | 3.494 | 13,147 |
| 2024-07-22 | 3.700 | 3.700 | 3.560 | 3.700 | 3.571 | 18,646 |
| 2024-07-19 | 3.710 | 3.710 | 3.610 | 3.700 | 3.571 | 122,914 |
| 2024-07-18 | 3.670 | 3.740 | 3.600 | 3.710 | 3.581 | 136,858 |
| 2024-07-17 | 3.650 | 3.700 | 3.610 | 3.680 | 3.552 | 12,597 |
| 2024-07-16 | 3.620 | 3.680 | 3.610 | 3.650 | 3.523 | 18,166 |
| 2024-07-15 | 3.600 | 3.610 | 3.520 | 3.600 | 3.474 | 1,951,422 |
| 2024-07-12 | 3.450 | 3.600 | 3.450 | 3.580 | 3.455 | 111,647 |
| 2024-07-11 | 3.580 | 3.580 | 3.460 | 3.460 | 3.339 | 4,169 |
| 2024-07-10 | 3.520 | 3.580 | 3.520 | 3.580 | 3.455 | 12,296 |
| 2024-07-09 | 3.460 | 3.580 | 3.420 | 3.520 | 3.397 | 63,958 |
| 2024-07-08 | 3.380 | 3.450 | 3.330 | 3.450 | 3.330 | 27,258 |
| 2024-07-05 | 3.400 | 3.400 | 3.360 | 3.370 | 3.252 | 1,570 |
| 2024-07-04 | 3.390 | 3.400 | 3.360 | 3.400 | 3.281 | 7,770 |
| 2024-07-03 | 3.400 | 3.400 | 3.340 | 3.390 | 3.272 | 1,703 |
| 2024-07-02 | 3.400 | 3.400 | 3.340 | 3.380 | 3.262 | 4,223 |
| 2024-07-01 | 3.400 | 3.400 | 3.370 | 3.400 | 3.281 | 7,489 |
| 2024-06-28 | 3.360 | 3.400 | 3.360 | 3.390 | 3.272 | 6,549 |
| 2024-06-27 | 3.330 | 3.390 | 3.330 | 3.360 | 3.243 | 4,824 |
| 2024-06-26 | 3.390 | 3.390 | 3.320 | 3.330 | 3.214 | 410,481 |
| 2024-06-25 | 3.400 | 3.440 | 3.340 | 3.400 | 3.281 | 526,253 |
| 2024-06-24 | 3.450 | 3.450 | 3.350 | 3.380 | 3.262 | 2,351 |
| 2024-06-21 | 3.450 | 3.450 | 3.350 | 3.410 | 3.291 | 31,597 |
| 2024-06-20 | 3.300 | 3.440 | 3.300 | 3.400 | 3.281 | 34,814 |
| 2024-06-19 | 3.320 | 3.380 | 3.300 | 3.300 | 3.185 | 46,439 |
| 2024-06-18 | 3.360 | 3.360 | 3.320 | 3.320 | 3.204 | 1,005 |
| 2024-06-17 | 3.310 | 3.390 | 3.300 | 3.380 | 3.262 | 15,894 |
| 2024-06-14 | 3.360 | 3.360 | 3.310 | 3.310 | 3.195 | 2,987 |
| 2024-06-13 | 3.400 | 3.400 | 3.360 | 3.360 | 3.243 | 3,414 |
| 2024-06-12 | 3.410 | 3.440 | 3.340 | 3.340 | 3.223 | 1,928,917 |
| 2024-06-11 | 3.430 | 3.450 | 3.320 | 3.420 | 3.301 | 348,405 |
| 2024-06-10 | 3.450 | 3.450 | 3.370 | 3.450 | 3.330 | 2,751 |
| 2024-06-07 | 3.390 | 3.460 | 3.330 | 3.460 | 3.339 | 63,848 |
| 2024-06-06 | 3.430 | 3.460 | 3.420 | 3.460 | 3.339 | 1,475 |
| 2024-06-05 | 3.480 | 3.480 | 3.420 | 3.460 | 3.339 | 105,123 |
| 2024-06-04 | 3.500 | 3.510 | 3.440 | 3.480 | 3.359 | 4,027 |
| 2024-06-03 | 3.430 | 3.500 | 3.430 | 3.500 | 3.378 | 22,882 |
| 2024-05-31 | 3.460 | 3.460 | 3.410 | 3.460 | 3.339 | 2,628 |
| 2024-05-29 | 3.470 | 3.470 | 3.410 | 3.460 | 3.339 | 8,179 |
| 2024-05-28 | 3.470 | 3.520 | 3.410 | 3.480 | 3.359 | 1,080,058 |
| 2024-05-27 | 3.430 | 3.460 | 3.380 | 3.460 | 3.339 | 12,732 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.0500 PLN |
| 2024-09-19 | 0.0900 PLN |
| 2023-09-19 | 0.2000 PLN |
| 2022-07-14 | 0.1700 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.