VRG SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 3.460 | 3.460 | 3.420 | 3.420 | 3.301 | 1,153 |
| 2024-05-23 | 3.430 | 3.460 | 3.340 | 3.420 | 3.301 | 35,352 |
| 2024-05-22 | 3.430 | 3.450 | 3.430 | 3.430 | 3.310 | 22,939 |
| 2024-05-21 | 3.440 | 3.480 | 3.420 | 3.430 | 3.310 | 1,152,731 |
| 2024-05-20 | 3.440 | 3.480 | 3.360 | 3.480 | 3.359 | 36,901 |
| 2024-05-17 | 3.400 | 3.400 | 3.330 | 3.400 | 3.281 | 3,531,035 |
| 2024-05-16 | 3.350 | 3.420 | 3.350 | 3.410 | 3.291 | 511,833 |
| 2024-05-15 | 3.400 | 3.400 | 3.350 | 3.370 | 3.252 | 5,911 |
| 2024-05-14 | 3.450 | 3.450 | 3.370 | 3.390 | 3.272 | 10,353 |
| 2024-05-13 | 3.370 | 3.450 | 3.350 | 3.450 | 3.330 | 41,219 |
| 2024-05-10 | 3.370 | 3.370 | 3.320 | 3.370 | 3.252 | 12,813 |
| 2024-05-09 | 3.440 | 3.450 | 3.290 | 3.350 | 3.233 | 113,929 |
| 2024-05-08 | 3.420 | 3.430 | 3.360 | 3.420 | 3.301 | 38,931 |
| 2024-05-07 | 3.300 | 3.430 | 3.300 | 3.400 | 3.281 | 126,209 |
| 2024-05-06 | 3.300 | 3.330 | 3.260 | 3.330 | 3.214 | 155,980 |
| 2024-05-02 | 3.300 | 3.300 | 3.300 | 3.300 | 3.185 | 69 |
| 2024-04-30 | 3.260 | 3.300 | 3.260 | 3.300 | 3.185 | 15,766 |
| 2024-04-29 | 3.280 | 3.310 | 3.260 | 3.300 | 3.185 | 21,952 |
| 2024-04-26 | 3.310 | 3.330 | 3.270 | 3.320 | 3.204 | 4,612 |
| 2024-04-25 | 3.320 | 3.350 | 3.300 | 3.310 | 3.195 | 17,437 |
| 2024-04-24 | 3.280 | 3.310 | 3.250 | 3.310 | 3.195 | 115,018 |
| 2024-04-23 | 3.250 | 3.280 | 3.250 | 3.260 | 3.146 | 190,502 |
| 2024-04-22 | 3.290 | 3.290 | 3.220 | 3.250 | 3.137 | 1,064,958 |
| 2024-04-19 | 3.310 | 3.310 | 3.230 | 3.300 | 3.185 | 14,606 |
| 2024-04-18 | 3.340 | 3.350 | 3.220 | 3.320 | 3.204 | 55,580 |
| 2024-04-17 | 3.350 | 3.350 | 3.250 | 3.340 | 3.223 | 24,471 |
| 2024-04-16 | 3.410 | 3.410 | 3.270 | 3.370 | 3.252 | 191,750 |
| 2024-04-15 | 3.500 | 3.520 | 3.360 | 3.420 | 3.301 | 66,966 |
| 2024-04-12 | 3.290 | 3.560 | 3.290 | 3.510 | 3.388 | 158,810 |
| 2024-04-11 | 3.260 | 3.310 | 3.200 | 3.290 | 3.175 | 143,994 |
| 2024-04-10 | 3.250 | 3.250 | 3.180 | 3.250 | 3.137 | 95,199 |
| 2024-04-09 | 3.210 | 3.270 | 3.180 | 3.230 | 3.117 | 25,542 |
| 2024-04-08 | 3.170 | 3.210 | 3.160 | 3.190 | 3.079 | 24,392 |
| 2024-04-05 | 3.150 | 3.190 | 3.140 | 3.160 | 3.050 | 17,910 |
| 2024-04-04 | 3.200 | 3.200 | 3.100 | 3.150 | 3.040 | 63,477 |
| 2024-04-03 | 3.140 | 3.280 | 3.100 | 3.200 | 3.088 | 40,594 |
| 2024-04-02 | 3.150 | 3.180 | 3.090 | 3.140 | 3.030 | 139,250 |
| 2024-03-28 | 3.190 | 3.190 | 3.080 | 3.150 | 3.040 | 292,648 |
| 2024-03-27 | 3.150 | 3.210 | 3.120 | 3.200 | 3.088 | 40,750 |
| 2024-03-26 | 3.140 | 3.200 | 3.120 | 3.140 | 3.030 | 25,058 |
| 2024-03-25 | 3.250 | 3.250 | 3.100 | 3.150 | 3.040 | 94,643 |
| 2024-03-22 | 3.260 | 3.270 | 3.210 | 3.260 | 3.146 | 23,547 |
| 2024-03-21 | 3.210 | 3.270 | 3.210 | 3.260 | 3.146 | 13,492 |
| 2024-03-20 | 3.240 | 3.240 | 3.180 | 3.220 | 3.108 | 33,831 |
| 2024-03-19 | 3.270 | 3.280 | 3.200 | 3.240 | 3.127 | 10,280 |
| 2024-03-18 | 3.290 | 3.290 | 3.250 | 3.280 | 3.166 | 2,110 |
| 2024-03-15 | 3.280 | 3.320 | 3.200 | 3.290 | 3.175 | 54,066 |
| 2024-03-14 | 3.330 | 3.330 | 3.280 | 3.300 | 3.185 | 7,373 |
| 2024-03-13 | 3.290 | 3.330 | 3.260 | 3.330 | 3.214 | 15,960 |
| 2024-03-12 | 3.300 | 3.300 | 3.250 | 3.300 | 3.185 | 26,770 |
| 2024-03-11 | 3.270 | 3.300 | 3.260 | 3.290 | 3.175 | 12,887 |
| 2024-03-08 | 3.300 | 3.300 | 3.260 | 3.300 | 3.185 | 6,802 |
| 2024-03-07 | 3.310 | 3.310 | 3.250 | 3.290 | 3.175 | 51,921 |
| 2024-03-06 | 3.300 | 3.360 | 3.240 | 3.320 | 3.204 | 248,544 |
| 2024-03-05 | 3.320 | 3.320 | 3.260 | 3.320 | 3.204 | 214,075 |
| 2024-03-04 | 3.340 | 3.340 | 3.290 | 3.320 | 3.204 | 4,455 |
| 2024-03-01 | 3.370 | 3.370 | 3.290 | 3.320 | 3.204 | 109,216 |
| 2024-02-29 | 3.380 | 3.380 | 3.280 | 3.360 | 3.243 | 34,951 |
| 2024-02-28 | 3.300 | 3.390 | 3.300 | 3.350 | 3.233 | 15,367 |
| 2024-02-27 | 3.390 | 3.390 | 3.300 | 3.330 | 3.214 | 37,836 |
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.