VRG SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 3.350 | 3.350 | 3.300 | 3.350 | 3.047 | 900 |
| 2022-09-20 | 3.370 | 3.480 | 3.330 | 3.360 | 3.056 | 7,043 |
| 2022-09-19 | 3.140 | 3.450 | 3.140 | 3.350 | 3.047 | 20,854 |
| 2022-09-16 | 3.180 | 3.180 | 3.140 | 3.140 | 2.856 | 18,788 |
| 2022-09-15 | 3.160 | 3.180 | 3.160 | 3.180 | 2.893 | 1,812 |
| 2022-09-14 | 3.200 | 3.200 | 3.150 | 3.180 | 2.893 | 3,736 |
| 2022-09-13 | 3.190 | 3.220 | 3.150 | 3.200 | 2.911 | 24,045 |
| 2022-09-12 | 3.200 | 3.280 | 3.150 | 3.250 | 2.956 | 25,756 |
| 2022-09-09 | 3.280 | 3.300 | 3.180 | 3.280 | 2.984 | 18,944 |
| 2022-09-08 | 3.230 | 3.370 | 3.150 | 3.280 | 2.984 | 24,863 |
| 2022-09-07 | 3.130 | 3.390 | 3.110 | 3.300 | 3.002 | 3,498,640 |
| 2022-09-06 | 3.330 | 3.330 | 3.140 | 3.140 | 2.856 | 247,835 |
| 2022-09-05 | 3.380 | 3.380 | 3.250 | 3.340 | 3.038 | 8,555 |
| 2022-09-02 | 3.390 | 3.480 | 3.230 | 3.480 | 3.166 | 117,523 |
| 2022-09-01 | 3.340 | 3.340 | 3.250 | 3.320 | 3.020 | 4,104 |
| 2022-08-31 | 3.470 | 3.470 | 3.190 | 3.300 | 3.002 | 160,928 |
| 2022-08-30 | 3.350 | 3.470 | 3.350 | 3.420 | 3.111 | 39,418 |
| 2022-08-29 | 3.480 | 3.480 | 3.350 | 3.400 | 3.093 | 14,005 |
| 2022-08-26 | 3.430 | 3.480 | 3.390 | 3.390 | 3.084 | 55,573 |
| 2022-08-25 | 3.300 | 3.430 | 3.300 | 3.400 | 3.093 | 899 |
| 2022-08-24 | 3.480 | 3.480 | 3.320 | 3.340 | 3.038 | 20,900 |
| 2022-08-23 | 3.480 | 3.480 | 3.410 | 3.430 | 3.120 | 5,518 |
| 2022-08-22 | 3.490 | 3.500 | 3.440 | 3.480 | 3.166 | 6,342 |
| 2022-08-19 | 3.400 | 3.500 | 3.400 | 3.430 | 3.120 | 21,820 |
| 2022-08-18 | 3.510 | 3.540 | 3.380 | 3.400 | 3.093 | 72,749 |
| 2022-08-17 | 3.670 | 3.670 | 3.470 | 3.510 | 3.193 | 63,796 |
| 2022-08-16 | 3.750 | 3.750 | 3.660 | 3.690 | 3.357 | 165,540 |
| 2022-08-12 | 3.700 | 3.750 | 3.700 | 3.750 | 3.411 | 12,073 |
| 2022-08-11 | 3.710 | 3.740 | 3.700 | 3.700 | 3.366 | 9,476 |
| 2022-08-10 | 3.790 | 3.820 | 3.710 | 3.710 | 3.375 | 6,419 |
| 2022-08-09 | 3.790 | 3.790 | 3.700 | 3.740 | 3.402 | 117,680 |
| 2022-08-08 | 3.700 | 3.800 | 3.700 | 3.700 | 3.366 | 10,891 |
| 2022-08-05 | 3.820 | 3.820 | 3.700 | 3.820 | 3.475 | 139,840 |
| 2022-08-04 | 3.830 | 3.900 | 3.700 | 3.840 | 3.493 | 31,791 |
| 2022-08-03 | 3.710 | 3.940 | 3.700 | 3.820 | 3.475 | 37,702 |
| 2022-08-02 | 3.720 | 3.800 | 3.700 | 3.750 | 3.411 | 169,437 |
| 2022-08-01 | 3.900 | 3.950 | 3.730 | 3.730 | 3.393 | 51,384 |
| 2022-07-29 | 3.930 | 3.950 | 3.840 | 3.950 | 3.593 | 11,385 |
| 2022-07-28 | 3.930 | 3.930 | 3.930 | 3.930 | 3.575 | 2 |
| 2022-07-27 | 3.870 | 3.950 | 3.760 | 3.930 | 3.575 | 3,678 |
| 2022-07-26 | 3.900 | 3.950 | 3.850 | 3.950 | 3.593 | 8,170 |
| 2022-07-25 | 3.950 | 3.960 | 3.770 | 3.900 | 3.548 | 14,738 |
| 2022-07-22 | 3.980 | 3.980 | 3.920 | 3.950 | 3.593 | 2,597 |
| 2022-07-21 | 3.990 | 3.990 | 3.770 | 3.950 | 3.593 | 10,890 |
| 2022-07-20 | 3.950 | 4.040 | 3.830 | 3.990 | 3.629 | 29,258 |
| 2022-07-19 | 3.810 | 3.950 | 3.810 | 3.950 | 3.593 | 7,873 |
| 2022-07-18 | 3.690 | 3.900 | 3.690 | 3.880 | 3.529 | 16,580 |
| 2022-07-15 | 3.720 | 3.720 | 3.690 | 3.700 | 3.366 | 36,707 |
| 2022-07-14 | 3.670 | 3.800 | 3.670 | 3.710 | 3.375 | 13,536 |
| 2022-07-13 | 3.920 | 3.920 | 3.740 | 3.820 | 3.320 | 10,749 |
| 2022-07-12 | 3.920 | 3.920 | 3.710 | 3.920 | 3.407 | 27,143 |
| 2022-07-11 | 4.000 | 4.000 | 3.880 | 3.880 | 3.372 | 6,632 |
| 2022-07-08 | 3.900 | 3.900 | 3.870 | 3.880 | 3.372 | 3,730 |
| 2022-07-07 | 3.910 | 4.100 | 3.770 | 3.810 | 3.312 | 13,641 |
| 2022-07-06 | 4.070 | 4.100 | 3.900 | 3.900 | 3.390 | 7,865 |
| 2022-07-05 | 3.980 | 4.110 | 3.980 | 4.070 | 3.538 | 153,961 |
| 2022-07-04 | 4.070 | 4.070 | 3.980 | 3.980 | 3.459 | 10,088 |
| 2022-07-01 | 3.870 | 4.080 | 3.870 | 4.030 | 3.503 | 9,157 |
| 2022-06-30 | 4.000 | 4.000 | 3.850 | 3.870 | 3.364 | 7,092 |
| 2022-06-29 | 3.800 | 4.080 | 3.720 | 4.080 | 3.546 | 36,368 |
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.