VRG SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 3.720 | 3.800 | 3.720 | 3.800 | 3.303 | 18,027 |
| 2022-06-27 | 3.710 | 3.800 | 3.620 | 3.780 | 3.285 | 10,174 |
| 2022-06-24 | 3.780 | 3.930 | 3.720 | 3.720 | 3.233 | 5,006 |
| 2022-06-23 | 3.950 | 3.950 | 3.780 | 3.780 | 3.285 | 8,691 |
| 2022-06-22 | 3.940 | 3.950 | 3.820 | 3.950 | 3.433 | 13,618 |
| 2022-06-21 | 3.780 | 3.980 | 3.720 | 3.980 | 3.459 | 22,200 |
| 2022-06-20 | 3.780 | 3.950 | 3.740 | 3.780 | 3.285 | 11,771 |
| 2022-06-17 | 3.900 | 3.980 | 3.790 | 3.790 | 3.294 | 28,456 |
| 2022-06-15 | 3.950 | 3.950 | 3.790 | 3.900 | 3.390 | 2,969 |
| 2022-06-14 | 3.890 | 3.980 | 3.810 | 3.960 | 3.442 | 16,073 |
| 2022-06-13 | 3.860 | 3.980 | 3.720 | 3.890 | 3.381 | 29,688 |
| 2022-06-10 | 3.930 | 4.050 | 3.890 | 3.900 | 3.390 | 19,140 |
| 2022-06-09 | 4.050 | 4.050 | 3.860 | 3.930 | 3.416 | 9,978 |
| 2022-06-08 | 4.100 | 4.100 | 4.010 | 4.010 | 3.485 | 16,248 |
| 2022-06-07 | 4.120 | 4.120 | 4.060 | 4.100 | 3.564 | 19,669 |
| 2022-06-06 | 4.180 | 4.180 | 4.140 | 4.140 | 3.598 | 13,933 |
| 2022-06-03 | 4.050 | 4.200 | 4.050 | 4.140 | 3.598 | 182,721 |
| 2022-06-02 | 4.100 | 4.100 | 4.040 | 4.050 | 3.520 | 5,983 |
| 2022-06-01 | 4.050 | 4.100 | 4.040 | 4.090 | 3.555 | 44,935 |
| 2022-05-31 | 3.970 | 4.000 | 3.920 | 3.970 | 3.451 | 5,033 |
| 2022-05-30 | 4.010 | 4.010 | 3.950 | 3.970 | 3.451 | 12,500 |
| 2022-05-27 | 4.050 | 4.050 | 3.950 | 4.050 | 3.520 | 6,704 |
| 2022-05-26 | 3.990 | 4.050 | 3.940 | 4.030 | 3.503 | 2,850 |
| 2022-05-25 | 4.060 | 4.090 | 3.840 | 4.020 | 3.494 | 26,450 |
| 2022-05-24 | 4.020 | 4.080 | 4.010 | 4.040 | 3.511 | 4,354 |
| 2022-05-23 | 4.040 | 4.130 | 3.990 | 4.120 | 3.581 | 170,710 |
| 2022-05-20 | 3.920 | 4.030 | 3.880 | 4.020 | 3.494 | 50,464 |
| 2022-05-19 | 3.750 | 3.920 | 3.700 | 3.920 | 3.407 | 19,621 |
| 2022-05-18 | 3.780 | 3.890 | 3.770 | 3.890 | 3.381 | 37,722 |
| 2022-05-17 | 3.700 | 3.780 | 3.700 | 3.780 | 3.285 | 126,115 |
| 2022-05-16 | 3.680 | 3.780 | 3.680 | 3.700 | 3.216 | 6,950 |
| 2022-05-13 | 3.690 | 3.690 | 3.610 | 3.680 | 3.199 | 3,821 |
| 2022-05-12 | 3.700 | 3.700 | 3.610 | 3.690 | 3.207 | 48,022 |
| 2022-05-11 | 3.630 | 3.700 | 3.580 | 3.700 | 3.216 | 79,414 |
| 2022-05-10 | 3.550 | 3.640 | 3.550 | 3.600 | 3.129 | 44,745 |
| 2022-05-09 | 3.330 | 3.540 | 3.330 | 3.530 | 3.068 | 69,428 |
| 2022-05-06 | 3.450 | 3.550 | 3.280 | 3.450 | 2.999 | 182,618 |
| 2022-05-05 | 3.700 | 3.850 | 3.440 | 3.520 | 3.059 | 88,752 |
| 2022-05-04 | 3.750 | 3.760 | 3.590 | 3.670 | 3.190 | 43,959 |
| 2022-05-02 | 3.840 | 3.840 | 3.630 | 3.750 | 3.259 | 6,137 |
| 2022-04-29 | 3.790 | 3.880 | 3.700 | 3.780 | 3.285 | 37,512 |
| 2022-04-28 | 3.710 | 3.870 | 3.660 | 3.780 | 3.285 | 41,896 |
| 2022-04-27 | 3.750 | 3.800 | 3.610 | 3.710 | 3.225 | 10,186 |
| 2022-04-26 | 3.890 | 3.890 | 3.720 | 3.740 | 3.251 | 6,938 |
| 2022-04-25 | 3.800 | 3.920 | 3.620 | 3.830 | 3.329 | 62,056 |
| 2022-04-22 | 3.730 | 3.920 | 3.730 | 3.920 | 3.407 | 37,929 |
| 2022-04-21 | 3.740 | 3.850 | 3.690 | 3.850 | 3.346 | 32,468 |
| 2022-04-20 | 3.750 | 3.750 | 3.680 | 3.740 | 3.251 | 3,007 |
| 2022-04-19 | 3.720 | 3.750 | 3.710 | 3.740 | 3.251 | 145,393 |
| 2022-04-14 | 3.690 | 3.740 | 3.630 | 3.740 | 3.251 | 94,660 |
| 2022-04-13 | 3.690 | 3.700 | 3.640 | 3.640 | 3.164 | 38,144 |
| 2022-04-12 | 3.690 | 3.715 | 3.660 | 3.690 | 3.207 | 26,404 |
| 2022-04-11 | 3.610 | 3.745 | 3.610 | 3.695 | 3.212 | 35,753 |
| 2022-04-08 | 3.690 | 3.700 | 3.605 | 3.630 | 3.155 | 4,292 |
| 2022-04-07 | 3.695 | 3.695 | 3.600 | 3.660 | 3.181 | 5,792 |
| 2022-04-06 | 3.700 | 3.700 | 3.615 | 3.700 | 3.216 | 13,583 |
| 2022-04-05 | 3.730 | 3.730 | 3.685 | 3.685 | 3.203 | 19,853 |
| 2022-04-04 | 3.700 | 3.850 | 3.680 | 3.740 | 3.251 | 70,028 |
| 2022-04-01 | 3.760 | 3.760 | 3.620 | 3.745 | 3.255 | 10,582 |
| 2022-03-31 | 3.750 | 3.780 | 3.610 | 3.765 | 3.272 | 94,008 |
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.