VRG SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 3.690 | 3.690 | 3.620 | 3.680 | 3.348 | 34,382 |
| 2023-09-05 | 3.750 | 3.750 | 3.660 | 3.680 | 3.348 | 26,232 |
| 2023-09-04 | 3.640 | 3.750 | 3.640 | 3.690 | 3.357 | 89,984 |
| 2023-09-01 | 3.570 | 3.660 | 3.530 | 3.660 | 3.329 | 127,930 |
| 2023-08-31 | 3.460 | 3.600 | 3.460 | 3.550 | 3.229 | 126,912 |
| 2023-08-30 | 3.400 | 3.480 | 3.370 | 3.460 | 3.147 | 258,427 |
| 2023-08-29 | 3.360 | 3.380 | 3.300 | 3.330 | 3.029 | 67,723 |
| 2023-08-28 | 3.390 | 3.390 | 3.340 | 3.360 | 3.056 | 21,845 |
| 2023-08-25 | 3.380 | 3.450 | 3.380 | 3.380 | 3.075 | 46,225 |
| 2023-08-24 | 3.450 | 3.460 | 3.370 | 3.370 | 3.066 | 25,479 |
| 2023-08-23 | 3.470 | 3.490 | 3.370 | 3.370 | 3.066 | 39,217 |
| 2023-08-22 | 3.450 | 3.480 | 3.400 | 3.480 | 3.166 | 26,085 |
| 2023-08-21 | 3.480 | 3.490 | 3.400 | 3.480 | 3.166 | 35,297 |
| 2023-08-18 | 3.450 | 3.490 | 3.400 | 3.470 | 3.156 | 89,618 |
| 2023-08-17 | 3.350 | 3.480 | 3.350 | 3.450 | 3.138 | 20,367 |
| 2023-08-16 | 3.500 | 3.500 | 3.400 | 3.400 | 3.093 | 26,413 |
| 2023-08-14 | 3.450 | 3.500 | 3.400 | 3.500 | 3.184 | 14,750 |
| 2023-08-11 | 3.440 | 3.460 | 3.410 | 3.430 | 3.120 | 8,724 |
| 2023-08-10 | 3.440 | 3.460 | 3.390 | 3.440 | 3.129 | 28,747 |
| 2023-08-09 | 3.450 | 3.470 | 3.360 | 3.440 | 3.129 | 36,810 |
| 2023-08-08 | 3.400 | 3.460 | 3.350 | 3.440 | 3.129 | 222,699 |
| 2023-08-07 | 3.470 | 3.470 | 3.370 | 3.370 | 3.066 | 523,707 |
| 2023-08-04 | 3.530 | 3.530 | 3.380 | 3.450 | 3.138 | 303,282 |
| 2023-08-03 | 3.500 | 3.540 | 3.470 | 3.490 | 3.175 | 273,551 |
| 2023-08-02 | 3.570 | 3.570 | 3.470 | 3.500 | 3.184 | 41,282 |
| 2023-08-01 | 3.590 | 3.590 | 3.520 | 3.530 | 3.211 | 25,530 |
| 2023-07-31 | 3.560 | 3.580 | 3.500 | 3.570 | 3.247 | 60,764 |
| 2023-07-28 | 3.520 | 3.620 | 3.500 | 3.550 | 3.229 | 40,661 |
| 2023-07-27 | 3.540 | 3.540 | 3.460 | 3.530 | 3.211 | 55,848 |
| 2023-07-26 | 3.490 | 3.580 | 3.450 | 3.530 | 3.211 | 16,733 |
| 2023-07-25 | 3.470 | 3.500 | 3.430 | 3.490 | 3.175 | 25,400 |
| 2023-07-24 | 3.540 | 3.540 | 3.350 | 3.470 | 3.156 | 159,027 |
| 2023-07-21 | 3.590 | 3.680 | 3.490 | 3.500 | 3.184 | 324,809 |
| 2023-07-20 | 3.650 | 3.650 | 3.560 | 3.570 | 3.247 | 59,520 |
| 2023-07-19 | 3.690 | 3.690 | 3.590 | 3.600 | 3.275 | 34,720 |
| 2023-07-18 | 3.640 | 3.700 | 3.600 | 3.690 | 3.357 | 84,634 |
| 2023-07-17 | 3.650 | 3.650 | 3.600 | 3.640 | 3.311 | 29,720 |
| 2023-07-14 | 3.620 | 3.680 | 3.610 | 3.640 | 3.311 | 57,377 |
| 2023-07-13 | 3.660 | 3.690 | 3.600 | 3.680 | 3.348 | 75,182 |
| 2023-07-12 | 3.600 | 3.660 | 3.600 | 3.660 | 3.329 | 7,423 |
| 2023-07-11 | 3.630 | 3.680 | 3.590 | 3.640 | 3.311 | 8,348 |
| 2023-07-10 | 3.550 | 3.670 | 3.550 | 3.650 | 3.320 | 9,623 |
| 2023-07-07 | 3.600 | 3.650 | 3.550 | 3.550 | 3.229 | 12,730 |
| 2023-07-06 | 3.660 | 3.660 | 3.540 | 3.600 | 3.275 | 5,262 |
| 2023-07-05 | 3.680 | 3.680 | 3.550 | 3.660 | 3.329 | 19,478 |
| 2023-07-04 | 3.690 | 3.690 | 3.600 | 3.690 | 3.357 | 11,536 |
| 2023-07-03 | 3.580 | 3.700 | 3.500 | 3.690 | 3.357 | 28,458 |
| 2023-06-30 | 3.580 | 3.580 | 3.540 | 3.570 | 3.247 | 6,896 |
| 2023-06-29 | 3.580 | 3.580 | 3.510 | 3.570 | 3.247 | 3,067 |
| 2023-06-28 | 3.550 | 3.580 | 3.500 | 3.580 | 3.257 | 17,588 |
| 2023-06-27 | 3.550 | 3.590 | 3.520 | 3.550 | 3.229 | 5,883 |
| 2023-06-26 | 3.530 | 3.580 | 3.480 | 3.550 | 3.229 | 12,861 |
| 2023-06-23 | 3.590 | 3.600 | 3.510 | 3.580 | 3.257 | 9,162 |
| 2023-06-22 | 3.470 | 3.580 | 3.470 | 3.580 | 3.257 | 16,863 |
| 2023-06-21 | 3.510 | 3.520 | 3.470 | 3.470 | 3.156 | 10,629 |
| 2023-06-20 | 3.520 | 3.530 | 3.430 | 3.490 | 3.175 | 36,018 |
| 2023-06-19 | 3.580 | 3.690 | 3.510 | 3.540 | 3.220 | 46,243 |
| 2023-06-16 | 3.400 | 3.710 | 3.360 | 3.500 | 3.184 | 211,831 |
| 2023-06-15 | 3.340 | 3.390 | 3.340 | 3.360 | 3.056 | 3,746 |
| 2023-06-14 | 3.380 | 3.380 | 3.340 | 3.340 | 3.038 | 1,068 |
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.