VRG SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 3.330 | 3.400 | 3.320 | 3.340 | 3.223 | 70,499 |
| 2024-02-23 | 3.370 | 3.460 | 3.260 | 3.320 | 3.204 | 152,526 |
| 2024-02-22 | 3.290 | 3.400 | 3.230 | 3.360 | 3.243 | 379,173 |
| 2024-02-21 | 3.260 | 3.300 | 3.240 | 3.290 | 3.175 | 130,211 |
| 2024-02-20 | 3.300 | 3.300 | 3.240 | 3.300 | 3.185 | 102,821 |
| 2024-02-19 | 3.280 | 3.300 | 3.260 | 3.300 | 3.185 | 16,649 |
| 2024-02-16 | 3.260 | 3.330 | 3.260 | 3.290 | 3.175 | 43,124 |
| 2024-02-15 | 3.360 | 3.360 | 3.270 | 3.300 | 3.185 | 124,540 |
| 2024-02-14 | 3.400 | 3.400 | 3.290 | 3.350 | 3.233 | 230,968 |
| 2024-02-13 | 3.400 | 3.430 | 3.300 | 3.400 | 3.281 | 10,837 |
| 2024-02-12 | 3.410 | 3.410 | 3.340 | 3.400 | 3.281 | 19,341 |
| 2024-02-09 | 3.400 | 3.440 | 3.390 | 3.410 | 3.291 | 15,967 |
| 2024-02-08 | 3.440 | 3.440 | 3.370 | 3.440 | 3.320 | 1,255 |
| 2024-02-07 | 3.450 | 3.460 | 3.370 | 3.440 | 3.320 | 16,452 |
| 2024-02-06 | 3.350 | 3.460 | 3.340 | 3.440 | 3.320 | 42,314 |
| 2024-02-05 | 3.310 | 3.370 | 3.300 | 3.350 | 3.233 | 161,964 |
| 2024-02-02 | 3.350 | 3.360 | 3.310 | 3.330 | 3.214 | 9,892 |
| 2024-02-01 | 3.390 | 3.390 | 3.270 | 3.360 | 3.243 | 48,085 |
| 2024-01-31 | 3.370 | 3.400 | 3.300 | 3.390 | 3.272 | 50,215 |
| 2024-01-30 | 3.370 | 3.400 | 3.280 | 3.370 | 3.252 | 10,408 |
| 2024-01-29 | 3.320 | 3.390 | 3.270 | 3.320 | 3.204 | 132,610 |
| 2024-01-26 | 3.310 | 3.330 | 3.250 | 3.330 | 3.214 | 143,962 |
| 2024-01-25 | 3.260 | 3.310 | 3.250 | 3.310 | 3.195 | 114,273 |
| 2024-01-24 | 3.330 | 3.330 | 3.250 | 3.280 | 3.166 | 128,984 |
| 2024-01-23 | 3.330 | 3.330 | 3.250 | 3.330 | 3.214 | 138,504 |
| 2024-01-22 | 3.300 | 3.330 | 3.260 | 3.330 | 3.214 | 217,385 |
| 2024-01-19 | 3.290 | 3.390 | 3.260 | 3.340 | 3.223 | 19,614 |
| 2024-01-18 | 3.250 | 3.310 | 3.240 | 3.310 | 3.195 | 109,882 |
| 2024-01-17 | 3.270 | 3.300 | 3.230 | 3.290 | 3.175 | 148,403 |
| 2024-01-16 | 3.350 | 3.350 | 3.270 | 3.280 | 3.166 | 132,758 |
| 2024-01-15 | 3.310 | 3.370 | 3.270 | 3.320 | 3.204 | 206,940 |
| 2024-01-12 | 3.350 | 3.380 | 3.300 | 3.310 | 3.195 | 40,326 |
| 2024-01-11 | 3.380 | 3.400 | 3.320 | 3.330 | 3.214 | 180,088 |
| 2024-01-10 | 3.340 | 3.380 | 3.320 | 3.340 | 3.223 | 123,615 |
| 2024-01-09 | 3.380 | 3.400 | 3.340 | 3.340 | 3.223 | 145,351 |
| 2024-01-08 | 3.350 | 3.460 | 3.310 | 3.370 | 3.252 | 154,232 |
| 2024-01-05 | 3.390 | 3.420 | 3.300 | 3.350 | 3.233 | 125,967 |
| 2024-01-04 | 3.450 | 3.470 | 3.400 | 3.400 | 3.281 | 118,030 |
| 2024-01-03 | 3.450 | 3.460 | 3.420 | 3.450 | 3.330 | 9,279 |
| 2024-01-02 | 3.450 | 3.520 | 3.410 | 3.460 | 3.339 | 27,520 |
| 2023-12-29 | 3.450 | 3.480 | 3.390 | 3.400 | 3.281 | 155,232 |
| 2023-12-28 | 3.540 | 3.540 | 3.430 | 3.460 | 3.339 | 28,106 |
| 2023-12-27 | 3.550 | 3.590 | 3.460 | 3.540 | 3.417 | 42,407 |
| 2023-12-22 | 3.570 | 3.570 | 3.500 | 3.550 | 3.426 | 68,506 |
| 2023-12-21 | 3.580 | 3.590 | 3.500 | 3.570 | 3.445 | 480,498 |
| 2023-12-20 | 3.480 | 3.600 | 3.480 | 3.590 | 3.465 | 23,620 |
| 2023-12-19 | 3.530 | 3.600 | 3.480 | 3.600 | 3.474 | 129,001 |
| 2023-12-18 | 3.500 | 3.600 | 3.500 | 3.530 | 3.407 | 22,947 |
| 2023-12-15 | 3.600 | 3.640 | 3.500 | 3.500 | 3.378 | 121,204 |
| 2023-12-14 | 3.610 | 3.610 | 3.540 | 3.580 | 3.455 | 22,122 |
| 2023-12-13 | 3.620 | 3.620 | 3.480 | 3.590 | 3.465 | 21,365 |
| 2023-12-12 | 3.600 | 3.630 | 3.570 | 3.620 | 3.494 | 6,787 |
| 2023-12-11 | 3.570 | 3.610 | 3.500 | 3.600 | 3.474 | 96,888 |
| 2023-12-08 | 3.570 | 3.580 | 3.480 | 3.570 | 3.445 | 33,802 |
| 2023-12-07 | 3.580 | 3.580 | 3.520 | 3.550 | 3.426 | 6,975 |
| 2023-12-06 | 3.550 | 3.570 | 3.520 | 3.570 | 3.445 | 29,720 |
| 2023-12-05 | 3.490 | 3.550 | 3.480 | 3.530 | 3.407 | 99,946 |
| 2023-12-04 | 3.350 | 3.490 | 3.350 | 3.480 | 3.359 | 62,825 |
| 2023-12-01 | 3.290 | 3.370 | 3.280 | 3.370 | 3.252 | 97,481 |
| 2023-11-30 | 3.270 | 3.300 | 3.240 | 3.270 | 3.156 | 18,504 |
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.