VRG SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	3.390	3.390	3.330	3.350	3.047	7,769
2023-06-12	3.370	3.380	3.330	3.380	3.075	7,415
2023-06-09	3.370	3.400	3.290	3.380	3.075	24,408
2023-06-07	3.380	3.380	3.330	3.360	3.056	4,307
2023-06-06	3.380	3.380	3.330	3.370	3.066	4,392
2023-06-05	3.340	3.410	3.330	3.360	3.056	20,910
2023-06-02	3.370	3.430	3.360	3.410	3.102	6,785
2023-06-01	3.380	3.380	3.310	3.360	3.056	7,464
2023-05-31	3.400	3.400	3.350	3.380	3.075	3,569
2023-05-30	3.450	3.450	3.390	3.410	3.102	4,845
2023-05-29	3.460	3.460	3.460	3.460	3.147	2
2023-05-26	3.380	3.440	3.380	3.440	3.129	2,082
2023-05-25	3.400	3.420	3.380	3.380	3.075	6,703
2023-05-24	3.450	3.450	3.390	3.400	3.093	10,763
2023-05-23	3.450	3.490	3.440	3.450	3.138	22,242
2023-05-22	3.360	3.480	3.360	3.450	3.138	29,433
2023-05-19	3.380	3.410	3.350	3.380	3.075	43,670
2023-05-18	3.390	3.390	3.360	3.370	3.066	4,765
2023-05-17	3.410	3.410	3.390	3.390	3.084	6,031
2023-05-16	3.420	3.440	3.360	3.420	3.111	11,387
2023-05-15	3.380	3.430	3.380	3.380	3.075	9,335
2023-05-12	3.410	3.410	3.360	3.380	3.075	22,148
2023-05-11	3.340	3.400	3.340	3.390	3.084	31,998
2023-05-10	3.350	3.410	3.330	3.330	3.029	10,492
2023-05-09	3.360	3.370	3.320	3.350	3.047	21,416
2023-05-08	3.280	3.350	3.250	3.350	3.047	43,208
2023-05-05	3.360	3.360	3.290	3.350	3.047	51,690
2023-05-04	3.370	3.390	3.350	3.380	3.075	11,454
2023-05-02	3.390	3.400	3.350	3.390	3.084	27,064
2023-04-28	3.440	3.450	3.380	3.420	3.111	61,621
2023-04-27	3.450	3.470	3.420	3.420	3.111	10,619
2023-04-26	3.450	3.480	3.450	3.450	3.138	3,192
2023-04-25	3.450	3.500	3.450	3.450	3.138	11,072
2023-04-24	3.450	3.450	3.430	3.450	3.138	5,127
2023-04-21	3.500	3.500	3.460	3.460	3.147	8,703
2023-04-20	3.490	3.520	3.450	3.490	3.175	26,377
2023-04-19	3.500	3.520	3.450	3.490	3.175	21,028
2023-04-18	3.540	3.540	3.470	3.500	3.184	11,179
2023-04-17	3.500	3.550	3.480	3.530	3.211	16,877
2023-04-14	3.520	3.520	3.480	3.490	3.175	15,038
2023-04-13	3.510	3.540	3.470	3.490	3.175	54,338
2023-04-12	3.560	3.590	3.510	3.560	3.238	29,095
2023-04-11	3.570	3.650	3.530	3.590	3.266	62,719
2023-04-06	3.510	3.560	3.480	3.530	3.211	62,781
2023-04-05	3.400	3.490	3.340	3.480	3.166	121,396
2023-04-04	3.300	3.340	3.240	3.340	3.038	28,026
2023-04-03	3.290	3.300	3.240	3.240	2.947	13,557
2023-03-31	3.250	3.310	3.230	3.290	2.993	13,595
2023-03-30	3.180	3.270	3.180	3.240	2.947	7,161
2023-03-29	3.170	3.190	3.170	3.180	2.893	7,425
2023-03-28	3.190	3.200	3.170	3.190	2.902	5,753
2023-03-27	3.190	3.200	3.160	3.200	2.911	4,184
2023-03-24	3.200	3.210	3.170	3.200	2.911	14,681
2023-03-23	3.250	3.330	3.160	3.200	2.911	67,275
2023-03-22	3.360	3.360	3.210	3.250	2.956	30,009
2023-03-21	3.300	3.360	3.260	3.340	3.038	26,215
2023-03-20	3.300	3.300	3.300	3.300	3.002	5,503
2023-03-17	3.300	3.300	3.230	3.300	3.002	8,337
2023-03-16	3.250	3.310	3.220	3.300	3.002	41,783
2023-03-15	3.370	3.370	3.220	3.220	2.929	255,771

← NewerPage 15 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.