VRG SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.360 | 5.400 | 5.340 | 5.400 | 5.351 | 29,716 |
| 2026-07-23 | 5.280 | 5.400 | 5.200 | 5.360 | 5.311 | 68,992 |
| 2026-07-22 | 5.200 | 5.280 | 5.200 | 5.280 | 5.232 | 2,211 |
| 2026-07-21 | 5.200 | 5.260 | 5.180 | 5.260 | 5.212 | 43,923 |
| 2026-07-20 | 5.200 | 5.240 | 5.140 | 5.200 | 5.153 | 4,409 |
| 2026-07-17 | 5.180 | 5.220 | 5.100 | 5.200 | 5.153 | 5,631 |
| 2026-07-16 | 5.040 | 5.220 | 5.040 | 5.220 | 5.172 | 10,094 |
| 2026-07-15 | 5.220 | 5.220 | 5.040 | 5.040 | 4.994 | 22,282 |
| 2026-07-14 | 5.060 | 5.220 | 5.020 | 5.220 | 5.172 | 14,944 |
| 2026-07-13 | 5.220 | 5.220 | 5.120 | 5.120 | 5.073 | 32,418 |
| 2026-07-10 | 5.280 | 5.280 | 5.180 | 5.240 | 5.192 | 6,248 |
| 2026-07-09 | 5.320 | 5.320 | 5.200 | 5.220 | 5.172 | 11,403 |
| 2026-07-08 | 5.200 | 5.320 | 5.180 | 5.320 | 5.272 | 3,102 |
| 2026-07-07 | 5.200 | 5.360 | 5.140 | 5.340 | 5.291 | 23,907 |
| 2026-07-06 | 5.340 | 5.340 | 5.160 | 5.220 | 5.172 | 9,624 |
| 2026-07-03 | 5.280 | 5.360 | 5.200 | 5.360 | 5.311 | 16,542 |
| 2026-07-02 | 5.440 | 5.440 | 5.360 | 5.360 | 5.311 | 3,399 |
| 2026-07-01 | 5.360 | 5.460 | 5.320 | 5.440 | 5.390 | 13,151 |
| 2026-06-30 | 5.360 | 5.460 | 5.360 | 5.400 | 5.351 | 7,594 |
| 2026-06-29 | 5.260 | 5.360 | 5.260 | 5.340 | 5.291 | 9,169 |
| 2026-06-26 | 5.220 | 5.260 | 5.120 | 5.260 | 5.212 | 23,595 |
| 2026-06-25 | 5.100 | 5.240 | 5.100 | 5.220 | 5.172 | 12,610 |
| 2026-06-24 | 5.100 | 5.220 | 5.100 | 5.140 | 5.093 | 13,192 |
| 2026-06-23 | 5.260 | 5.260 | 5.060 | 5.120 | 5.073 | 61,621 |
| 2026-06-22 | 5.280 | 5.320 | 5.140 | 5.240 | 5.192 | 177,531 |
| 2026-06-19 | 5.380 | 5.420 | 5.320 | 5.380 | 5.331 | 43,162 |
| 2026-06-18 | 5.340 | 5.460 | 5.340 | 5.440 | 5.390 | 24,774 |
| 2026-06-17 | 5.380 | 5.420 | 5.340 | 5.380 | 5.331 | 80,593 |
| 2026-06-16 | 5.360 | 5.500 | 5.340 | 5.500 | 5.450 | 19,269 |
| 2026-06-15 | 5.440 | 5.480 | 5.400 | 5.420 | 5.371 | 54,290 |
| 2026-06-12 | 5.500 | 5.500 | 5.360 | 5.500 | 5.450 | 19,700 |
| 2026-06-11 | 5.520 | 5.560 | 5.380 | 5.520 | 5.470 | 4,291 |
| 2026-06-10 | 5.540 | 5.580 | 5.400 | 5.580 | 5.529 | 44,518 |
| 2026-06-09 | 5.620 | 5.620 | 5.480 | 5.540 | 5.490 | 13,542 |
| 2026-06-08 | 5.580 | 5.580 | 5.480 | 5.540 | 5.490 | 20,648 |
| 2026-06-05 | 5.560 | 5.660 | 5.480 | 5.640 | 5.589 | 17,497 |
| 2026-06-03 | 5.480 | 5.660 | 5.460 | 5.660 | 5.608 | 27,681 |
| 2026-06-02 | 5.420 | 5.600 | 5.320 | 5.600 | 5.549 | 30,912 |
| 2026-06-01 | 5.580 | 5.600 | 5.400 | 5.500 | 5.450 | 23,996 |
| 2026-05-29 | 5.520 | 5.600 | 5.440 | 5.580 | 5.529 | 35,088 |
| 2026-05-28 | 5.600 | 5.600 | 5.500 | 5.600 | 5.549 | 15,892 |
| 2026-05-27 | 5.620 | 5.640 | 5.500 | 5.560 | 5.509 | 178,021 |
| 2026-05-26 | 5.700 | 5.760 | 5.520 | 5.600 | 5.549 | 66,246 |
| 2026-05-25 | 5.540 | 5.860 | 5.540 | 5.780 | 5.727 | 191,650 |
| 2026-05-22 | 5.500 | 5.560 | 5.500 | 5.540 | 5.490 | 69,564 |
| 2026-05-21 | 5.500 | 5.520 | 5.460 | 5.500 | 5.450 | 67,764 |
| 2026-05-20 | 5.420 | 5.540 | 5.400 | 5.540 | 5.490 | 64,137 |
| 2026-05-19 | 5.480 | 5.480 | 5.360 | 5.380 | 5.331 | 103,568 |
| 2026-05-18 | 5.500 | 5.500 | 5.380 | 5.420 | 5.371 | 109,516 |
| 2026-05-15 | 5.380 | 5.520 | 5.300 | 5.500 | 5.450 | 209,373 |
| 2026-05-14 | 5.300 | 5.400 | 5.300 | 5.360 | 5.311 | 81,919 |
| 2026-05-13 | 5.300 | 5.300 | 5.220 | 5.280 | 5.232 | 64,313 |
| 2026-05-12 | 5.300 | 5.340 | 5.240 | 5.300 | 5.252 | 118,930 |
| 2026-05-11 | 5.260 | 5.280 | 5.200 | 5.280 | 5.232 | 100,913 |
| 2026-05-08 | 5.240 | 5.280 | 5.220 | 5.260 | 5.212 | 74,769 |
| 2026-05-07 | 5.220 | 5.260 | 5.120 | 5.220 | 5.172 | 169,774 |
| 2026-05-06 | 5.260 | 5.260 | 5.200 | 5.220 | 5.172 | 17,501 |
| 2026-05-05 | 5.260 | 5.280 | 5.200 | 5.260 | 5.212 | 111,048 |
| 2026-05-04 | 5.260 | 5.280 | 5.200 | 5.260 | 5.212 | 22,124 |
| 2026-04-30 | 5.220 | 5.280 | 5.200 | 5.260 | 5.212 | 46,322 |
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.