VRG SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	3.230	3.350	3.230	3.310	3.011	14,472
2023-03-13	3.360	3.360	3.230	3.250	2.956	12,975
2023-03-10	3.370	3.370	3.280	3.300	3.002	31,212
2023-03-09	3.340	3.370	3.310	3.360	3.056	24,320
2023-03-08	3.260	3.330	3.260	3.330	3.029	10,597
2023-03-07	3.280	3.290	3.240	3.260	2.965	18,601
2023-03-06	3.210	3.340	3.210	3.220	2.929	33,988
2023-03-03	3.260	3.310	3.210	3.250	2.956	155,691
2023-03-02	3.270	3.320	3.260	3.260	2.965	236,559
2023-03-01	3.260	3.300	3.250	3.270	2.975	192,562
2023-02-28	3.350	3.350	3.260	3.300	3.002	123,922
2023-02-27	3.350	3.350	3.310	3.350	3.047	5,135
2023-02-24	3.350	3.350	3.330	3.350	3.047	6,056
2023-02-23	3.360	3.360	3.340	3.340	3.038	671
2023-02-22	3.330	3.360	3.300	3.350	3.047	65,895
2023-02-21	3.360	3.390	3.330	3.350	3.047	22,642
2023-02-20	3.330	3.400	3.330	3.360	3.056	23,979
2023-02-17	3.350	3.440	3.330	3.400	3.093	338,410
2023-02-16	3.330	3.360	3.310	3.350	3.047	2,039
2023-02-15	3.370	3.440	3.330	3.330	3.029	682,597
2023-02-14	3.300	3.370	3.290	3.290	2.993	32,952
2023-02-13	3.280	3.300	3.280	3.280	2.984	1,191
2023-02-10	3.330	3.340	3.280	3.280	2.984	11,819
2023-02-09	3.350	3.350	3.290	3.330	3.029	1,414
2023-02-08	3.350	3.350	3.290	3.300	3.002	421
2023-02-07	3.300	3.350	3.290	3.320	3.020	80,409
2023-02-06	3.300	3.350	3.290	3.330	3.029	4,494
2023-02-03	3.300	3.370	3.290	3.290	2.993	4,229
2023-02-02	3.360	3.360	3.290	3.290	2.993	132,830
2023-02-01	3.370	3.370	3.300	3.300	3.002	79,012
2023-01-31	3.390	3.390	3.320	3.340	3.038	40,036
2023-01-30	3.390	3.390	3.340	3.390	3.084	56,939
2023-01-27	3.350	3.400	3.340	3.400	3.093	3,879
2023-01-26	3.390	3.440	3.350	3.360	3.056	3,380
2023-01-25	3.440	3.440	3.360	3.360	3.056	4,657
2023-01-24	3.400	3.440	3.390	3.390	3.084	4,371
2023-01-23	3.390	3.400	3.360	3.380	3.075	2,588
2023-01-20	3.390	3.400	3.340	3.390	3.084	21,304
2023-01-19	3.330	3.380	3.310	3.380	3.075	16,188
2023-01-18	3.380	3.380	3.320	3.320	3.020	3,634
2023-01-17	3.330	3.390	3.330	3.390	3.084	4,245
2023-01-16	3.380	3.380	3.320	3.340	3.038	34,769
2023-01-13	3.380	3.380	3.320	3.340	3.038	36,418
2023-01-12	3.330	3.340	3.320	3.320	3.020	66,561
2023-01-11	3.330	3.330	3.300	3.310	3.011	111,753
2023-01-10	3.300	3.330	3.300	3.320	3.020	38,360
2023-01-09	3.370	3.380	3.270	3.300	3.002	268,543
2023-01-05	3.400	3.450	3.310	3.370	3.066	95,391
2023-01-04	3.400	3.400	3.300	3.360	3.056	82,830
2023-01-03	3.400	3.410	3.380	3.400	3.093	57,791
2023-01-02	3.330	3.380	3.330	3.380	3.075	21,485
2022-12-30	3.360	3.360	3.300	3.330	3.029	87,792
2022-12-29	3.280	3.370	3.280	3.350	3.047	39,986
2022-12-28	3.380	3.380	3.280	3.280	2.984	81,050
2022-12-27	3.360	3.410	3.350	3.380	3.075	42,115
2022-12-23	3.420	3.430	3.400	3.420	3.111	19,214
2022-12-22	3.370	3.410	3.360	3.390	3.084	35,050
2022-12-21	3.370	3.400	3.310	3.380	3.075	60,697
2022-12-20	3.390	3.480	3.210	3.290	2.993	54,316
2022-12-19	3.490	3.490	3.400	3.480	3.166	6,355

← NewerPage 16 of 21 · 1,255 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.