VRG SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 3.780 | 3.930 | 3.775 | 3.780 | 3.285 | 15,200 |
| 2022-03-29 | 3.940 | 3.940 | 3.710 | 3.750 | 3.259 | 130,349 |
| 2022-03-28 | 3.800 | 3.950 | 3.660 | 3.930 | 3.416 | 34,753 |
| 2022-03-25 | 3.900 | 3.920 | 3.800 | 3.840 | 3.338 | 134,560 |
| 2022-03-24 | 3.800 | 3.900 | 3.635 | 3.900 | 3.390 | 21,949 |
| 2022-03-23 | 3.770 | 3.820 | 3.675 | 3.770 | 3.277 | 156,897 |
| 2022-03-22 | 3.700 | 3.780 | 3.690 | 3.760 | 3.268 | 55,081 |
| 2022-03-21 | 3.720 | 3.720 | 3.700 | 3.700 | 3.216 | 6,821 |
| 2022-03-18 | 3.645 | 3.750 | 3.600 | 3.750 | 3.259 | 12,861 |
| 2022-03-17 | 3.660 | 3.795 | 3.560 | 3.675 | 3.194 | 33,632 |
| 2022-03-16 | 3.590 | 3.650 | 3.500 | 3.650 | 3.172 | 12,852 |
| 2022-03-15 | 3.590 | 3.590 | 3.495 | 3.540 | 3.077 | 2,897 |
| 2022-03-14 | 3.375 | 3.570 | 3.375 | 3.570 | 3.103 | 36,189 |
| 2022-03-11 | 3.565 | 3.565 | 3.410 | 3.475 | 3.020 | 154,195 |
| 2022-03-10 | 3.460 | 3.570 | 3.330 | 3.565 | 3.099 | 14,776 |
| 2022-03-09 | 3.255 | 3.485 | 3.220 | 3.480 | 3.025 | 154,441 |
| 2022-03-08 | 3.490 | 3.490 | 3.250 | 3.395 | 2.951 | 25,065 |
| 2022-03-07 | 3.510 | 3.580 | 3.350 | 3.420 | 2.973 | 61,789 |
| 2022-03-04 | 3.710 | 3.710 | 3.530 | 3.605 | 3.133 | 62,258 |
| 2022-03-03 | 3.600 | 3.710 | 3.595 | 3.650 | 3.172 | 31,720 |
| 2022-03-02 | 3.740 | 3.740 | 3.585 | 3.680 | 3.199 | 63,199 |
| 2022-03-01 | 3.795 | 3.795 | 3.655 | 3.730 | 3.242 | 49,881 |
| 2022-02-28 | 3.860 | 3.860 | 3.740 | 3.795 | 3.298 | 64,673 |
| 2022-02-25 | 3.450 | 3.870 | 3.450 | 3.870 | 3.364 | 100,130 |
| 2022-02-24 | 3.300 | 3.660 | 3.200 | 3.595 | 3.125 | 1,145,787 |
| 2022-02-23 | 3.950 | 3.950 | 3.855 | 3.900 | 3.390 | 130,096 |
| 2022-02-22 | 3.800 | 3.950 | 3.760 | 3.950 | 3.433 | 40,730 |
| 2022-02-21 | 3.870 | 3.995 | 3.750 | 3.970 | 3.451 | 65,995 |
| 2022-02-18 | 3.970 | 3.990 | 3.900 | 3.970 | 3.451 | 300,790 |
| 2022-02-17 | 4.030 | 4.030 | 3.960 | 3.960 | 3.442 | 28,129 |
| 2022-02-16 | 4.050 | 4.050 | 3.970 | 3.970 | 3.451 | 10,558 |
| 2022-02-15 | 3.955 | 4.045 | 3.955 | 4.045 | 3.516 | 27,261 |
| 2022-02-14 | 4.010 | 4.010 | 3.955 | 3.980 | 3.459 | 98,164 |
| 2022-02-11 | 4.010 | 4.020 | 3.980 | 4.020 | 3.494 | 819,398 |
| 2022-02-10 | 4.010 | 4.020 | 3.985 | 4.000 | 3.477 | 42,788 |
| 2022-02-09 | 4.000 | 4.020 | 4.000 | 4.020 | 3.494 | 29,848 |
| 2022-02-08 | 4.000 | 4.025 | 4.000 | 4.010 | 3.485 | 181,538 |
| 2022-02-07 | 4.070 | 4.070 | 4.000 | 4.030 | 3.503 | 22,770 |
| 2022-02-04 | 3.990 | 4.070 | 3.950 | 4.070 | 3.538 | 1,363,566 |
| 2022-02-03 | 4.000 | 4.160 | 3.940 | 3.940 | 3.425 | 212,866 |
| 2022-02-02 | 3.950 | 3.950 | 3.900 | 3.940 | 3.425 | 126,613 |
| 2022-02-01 | 3.950 | 3.950 | 3.900 | 3.940 | 3.425 | 9,352 |
| 2022-01-31 | 3.900 | 3.955 | 3.880 | 3.950 | 3.433 | 135,448 |
| 2022-01-28 | 3.880 | 3.965 | 3.860 | 3.935 | 3.420 | 103,888 |
| 2022-01-27 | 3.860 | 3.920 | 3.765 | 3.880 | 3.372 | 102,608 |
| 2022-01-26 | 3.800 | 3.860 | 3.730 | 3.860 | 3.355 | 35,348 |
| 2022-01-25 | 3.700 | 3.840 | 3.700 | 3.840 | 3.338 | 89,021 |
| 2022-01-24 | 3.705 | 3.735 | 3.680 | 3.735 | 3.246 | 119,448 |
| 2022-01-21 | 3.780 | 3.780 | 3.690 | 3.760 | 3.268 | 61,389 |
| 2022-01-20 | 3.800 | 3.800 | 3.710 | 3.780 | 3.285 | 10,125 |
| 2022-01-19 | 3.795 | 3.795 | 3.705 | 3.795 | 3.298 | 12,227 |
| 2022-01-18 | 3.840 | 3.840 | 3.730 | 3.800 | 3.303 | 318,227 |
| 2022-01-17 | 3.820 | 3.820 | 3.765 | 3.815 | 3.316 | 12,554 |
| 2022-01-14 | 3.800 | 3.845 | 3.735 | 3.820 | 3.320 | 91,723 |
| 2022-01-13 | 3.780 | 3.800 | 3.710 | 3.800 | 3.303 | 24,507 |
| 2022-01-12 | 3.790 | 3.790 | 3.700 | 3.780 | 3.285 | 14,229 |
| 2022-01-11 | 3.780 | 3.780 | 3.700 | 3.775 | 3.281 | 30,106 |
| 2022-01-10 | 3.850 | 3.850 | 3.740 | 3.740 | 3.251 | 24,462 |
| 2022-01-07 | 3.850 | 3.850 | 3.745 | 3.800 | 3.303 | 4,431 |
| 2022-01-05 | 3.755 | 3.845 | 3.740 | 3.800 | 3.303 | 19,427 |
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.