VRG SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 3.400 | 3.480 | 3.400 | 3.480 | 3.166 | 10,619 |
| 2022-12-15 | 3.490 | 3.490 | 3.420 | 3.450 | 3.138 | 8,966 |
| 2022-12-14 | 3.350 | 3.460 | 3.310 | 3.460 | 3.147 | 15,587 |
| 2022-12-13 | 3.230 | 3.390 | 3.230 | 3.350 | 3.047 | 34,391 |
| 2022-12-12 | 3.360 | 3.360 | 3.230 | 3.230 | 2.938 | 72,413 |
| 2022-12-09 | 3.380 | 3.390 | 3.280 | 3.360 | 3.056 | 18,662 |
| 2022-12-08 | 3.360 | 3.420 | 3.300 | 3.390 | 3.084 | 66,285 |
| 2022-12-07 | 3.390 | 3.390 | 3.370 | 3.380 | 3.075 | 3,415 |
| 2022-12-06 | 3.580 | 3.580 | 3.370 | 3.400 | 3.093 | 30,151 |
| 2022-12-05 | 3.390 | 3.640 | 3.380 | 3.500 | 3.184 | 41,306 |
| 2022-12-02 | 3.390 | 3.390 | 3.350 | 3.390 | 3.084 | 739 |
| 2022-12-01 | 3.400 | 3.400 | 3.310 | 3.400 | 3.093 | 33,851 |
| 2022-11-30 | 3.400 | 3.400 | 3.310 | 3.360 | 3.056 | 5,214 |
| 2022-11-29 | 3.400 | 3.400 | 3.350 | 3.390 | 3.084 | 376 |
| 2022-11-28 | 3.340 | 3.380 | 3.330 | 3.330 | 3.029 | 2,707 |
| 2022-11-25 | 3.400 | 3.400 | 3.320 | 3.350 | 3.047 | 1,199 |
| 2022-11-24 | 3.350 | 3.400 | 3.300 | 3.400 | 3.093 | 5,483 |
| 2022-11-23 | 3.350 | 3.350 | 3.300 | 3.350 | 3.047 | 503 |
| 2022-11-22 | 3.320 | 3.350 | 3.320 | 3.340 | 3.038 | 845 |
| 2022-11-21 | 3.340 | 3.340 | 3.300 | 3.300 | 3.002 | 28,682 |
| 2022-11-18 | 3.320 | 3.350 | 3.300 | 3.350 | 3.047 | 6,492 |
| 2022-11-17 | 3.330 | 3.340 | 3.300 | 3.330 | 3.029 | 19,200 |
| 2022-11-16 | 3.300 | 3.320 | 3.300 | 3.320 | 3.020 | 4,988 |
| 2022-11-15 | 3.350 | 3.350 | 3.300 | 3.320 | 3.020 | 12,119 |
| 2022-11-14 | 3.320 | 3.350 | 3.250 | 3.350 | 3.047 | 18,979 |
| 2022-11-10 | 3.350 | 3.350 | 3.270 | 3.300 | 3.002 | 10,161 |
| 2022-11-09 | 3.390 | 3.390 | 3.280 | 3.310 | 3.011 | 60,586 |
| 2022-11-08 | 3.400 | 3.500 | 3.360 | 3.360 | 3.056 | 23,090 |
| 2022-11-07 | 3.470 | 3.470 | 3.360 | 3.370 | 3.066 | 19,218 |
| 2022-11-04 | 3.480 | 3.500 | 3.370 | 3.500 | 3.184 | 16,386 |
| 2022-11-03 | 3.450 | 3.480 | 3.340 | 3.480 | 3.166 | 9,110 |
| 2022-11-02 | 3.380 | 3.460 | 3.350 | 3.450 | 3.138 | 8,073 |
| 2022-10-31 | 3.320 | 3.420 | 3.320 | 3.420 | 3.111 | 27,094 |
| 2022-10-28 | 3.380 | 3.380 | 3.250 | 3.320 | 3.020 | 35,866 |
| 2022-10-27 | 3.400 | 3.400 | 3.310 | 3.320 | 3.020 | 2,331 |
| 2022-10-26 | 3.290 | 3.400 | 3.260 | 3.400 | 3.093 | 6,261 |
| 2022-10-25 | 3.280 | 3.290 | 3.250 | 3.290 | 2.993 | 36,351 |
| 2022-10-24 | 3.280 | 3.280 | 3.250 | 3.280 | 2.984 | 404 |
| 2022-10-21 | 3.280 | 3.280 | 3.250 | 3.280 | 2.984 | 3,448 |
| 2022-10-20 | 3.300 | 3.300 | 3.250 | 3.280 | 2.984 | 1,257 |
| 2022-10-19 | 3.300 | 3.300 | 3.260 | 3.280 | 2.984 | 1,038 |
| 2022-10-18 | 3.300 | 3.300 | 3.250 | 3.300 | 3.002 | 1,385 |
| 2022-10-17 | 3.330 | 3.330 | 3.250 | 3.300 | 3.002 | 6,379 |
| 2022-10-14 | 3.270 | 3.330 | 3.270 | 3.330 | 3.029 | 1,357 |
| 2022-10-13 | 3.280 | 3.360 | 3.250 | 3.360 | 3.056 | 9,129 |
| 2022-10-12 | 3.280 | 3.280 | 3.250 | 3.280 | 2.984 | 5,694 |
| 2022-10-11 | 3.280 | 3.280 | 3.250 | 3.280 | 2.984 | 4,444 |
| 2022-10-10 | 3.290 | 3.290 | 3.280 | 3.280 | 2.984 | 42 |
| 2022-10-07 | 3.290 | 3.290 | 3.250 | 3.290 | 2.993 | 4,406 |
| 2022-10-06 | 3.270 | 3.290 | 3.250 | 3.290 | 2.993 | 7,963 |
| 2022-10-05 | 3.270 | 3.300 | 3.250 | 3.270 | 2.975 | 4,914 |
| 2022-10-04 | 3.370 | 3.370 | 3.300 | 3.300 | 3.002 | 1,227 |
| 2022-10-03 | 3.370 | 3.380 | 3.260 | 3.350 | 3.047 | 7,915 |
| 2022-09-30 | 3.250 | 3.400 | 3.250 | 3.380 | 3.075 | 8,696 |
| 2022-09-29 | 3.330 | 3.350 | 3.260 | 3.320 | 3.020 | 4,092 |
| 2022-09-28 | 3.360 | 3.360 | 3.300 | 3.300 | 3.002 | 1,314 |
| 2022-09-27 | 3.340 | 3.340 | 3.260 | 3.260 | 2.965 | 2,569 |
| 2022-09-26 | 3.360 | 3.360 | 3.300 | 3.340 | 3.038 | 4,012 |
| 2022-09-23 | 3.480 | 3.480 | 3.310 | 3.360 | 3.056 | 5,264 |
| 2022-09-22 | 3.340 | 3.470 | 3.340 | 3.470 | 3.156 | 24,798 |
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.