VRG SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	3.270	3.300	3.240	3.270	3.156	18,504
2023-11-29	3.210	3.260	3.200	3.250	3.137	80,308
2023-11-28	3.270	3.290	3.200	3.240	3.127	123,871
2023-11-27	3.270	3.280	3.250	3.280	3.166	23,626
2023-11-24	3.250	3.280	3.200	3.280	3.166	37,232
2023-11-23	3.190	3.340	3.190	3.240	3.127	20,799
2023-11-22	3.250	3.290	3.190	3.240	3.127	30,594
2023-11-21	3.250	3.290	3.250	3.290	3.175	190,997
2023-11-20	3.130	3.300	3.120	3.240	3.127	273,113
2023-11-17	3.130	3.170	3.100	3.140	3.030	44,698
2023-11-16	3.070	3.130	2.960	3.120	3.011	312,392
2023-11-15	3.120	3.120	3.040	3.040	2.934	217,154
2023-11-14	3.070	3.100	3.040	3.100	2.992	181,465
2023-11-13	3.130	3.160	3.050	3.070	2.963	247,831
2023-11-10	3.140	3.180	3.130	3.130	3.021	13,227
2023-11-09	3.110	3.140	3.110	3.120	3.011	26,104
2023-11-08	3.090	3.110	3.040	3.100	2.992	233,631
2023-11-07	3.100	3.120	3.030	3.050	2.944	244,361
2023-11-06	3.110	3.140	3.050	3.110	3.002	37,213
2023-11-03	3.080	3.110	3.080	3.080	2.973	71,005
2023-11-02	3.070	3.150	3.060	3.080	2.973	24,311
2023-10-31	3.170	3.170	3.060	3.060	2.953	284,463
2023-10-30	3.090	3.160	3.090	3.150	3.040	32,153
2023-10-27	3.080	3.110	3.070	3.090	2.982	9,318
2023-10-26	3.120	3.160	3.070	3.070	2.963	117,572
2023-10-25	3.150	3.160	3.110	3.120	3.011	13,632
2023-10-24	3.100	3.160	3.100	3.150	3.040	1,976
2023-10-23	3.220	3.220	3.080	3.090	2.982	218,056
2023-10-20	3.150	3.210	3.100	3.100	2.992	23,129
2023-10-19	3.210	3.270	3.100	3.170	3.059	441,775
2023-10-18	3.200	3.240	3.200	3.230	3.117	52,149
2023-10-17	3.130	3.320	3.100	3.170	3.059	216,480
2023-10-16	3.140	3.140	3.080	3.120	3.011	21,578
2023-10-13	3.170	3.170	3.050	3.100	2.992	79,628
2023-10-12	3.220	3.220	3.160	3.170	3.059	6,226
2023-10-11	3.140	3.220	3.070	3.220	3.108	16,293
2023-10-10	3.050	3.220	3.020	3.140	3.030	39,883
2023-10-09	3.100	3.100	3.000	3.050	2.944	19,315
2023-10-06	3.120	3.260	3.070	3.070	2.963	41,895
2023-10-05	3.300	3.300	3.140	3.140	3.030	52,101
2023-10-04	3.150	3.300	3.130	3.300	3.185	65,262
2023-10-03	3.320	3.320	3.190	3.220	3.108	26,100
2023-10-02	3.240	3.330	3.230	3.320	3.204	30,245
2023-09-29	3.300	3.320	3.250	3.320	3.204	13,777
2023-09-28	3.290	3.390	3.190	3.290	3.175	72,557
2023-09-27	3.330	3.330	3.240	3.290	3.175	116,112
2023-09-26	3.340	3.340	3.280	3.330	3.214	17,049
2023-09-25	3.350	3.350	3.280	3.340	3.223	5,960
2023-09-22	3.380	3.380	3.280	3.360	3.243	72,602
2023-09-21	3.300	3.390	3.290	3.380	3.262	21,576
2023-09-20	3.390	3.390	3.270	3.350	3.233	56,506
2023-09-19	3.340	3.430	3.260	3.390	3.272	33,307
2023-09-18	3.550	3.550	3.450	3.480	3.166	84,322
2023-09-15	3.550	3.590	3.520	3.540	3.220	17,308
2023-09-14	3.570	3.600	3.540	3.550	3.229	23,938
2023-09-13	3.590	3.600	3.570	3.570	3.247	10,903
2023-09-12	3.560	3.590	3.560	3.560	3.238	8,270
2023-09-11	3.600	3.600	3.560	3.560	3.238	11,568
2023-09-08	3.600	3.600	3.540	3.600	3.275	47,068
2023-09-07	3.680	3.680	3.540	3.600	3.275	175,315

← NewerPage 13 of 21 · 1,251 trading daysOlder →

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.