VRG SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 3.810 | 3.835 | 3.755 | 3.770 | 3.277 | 27,220 |
| 2022-01-03 | 3.775 | 3.850 | 3.750 | 3.845 | 3.342 | 46,478 |
| 2021-12-30 | 3.800 | 3.845 | 3.720 | 3.770 | 3.277 | 17,378 |
| 2021-12-29 | 3.750 | 3.795 | 3.700 | 3.750 | 3.259 | 35,699 |
| 2021-12-28 | 3.700 | 3.730 | 3.700 | 3.700 | 3.216 | 41,787 |
| 2021-12-27 | 3.715 | 3.715 | 3.700 | 3.700 | 3.216 | 39,872 |
| 2021-12-23 | 3.750 | 3.750 | 3.700 | 3.715 | 3.229 | 321,834 |
| 2021-12-22 | 3.710 | 3.730 | 3.710 | 3.720 | 3.233 | 10,587 |
| 2021-12-21 | 3.700 | 3.760 | 3.695 | 3.715 | 3.229 | 47,327 |
| 2021-12-20 | 3.720 | 3.720 | 3.695 | 3.695 | 3.212 | 38,557 |
| 2021-12-17 | 3.890 | 3.935 | 3.700 | 3.725 | 3.238 | 72,530 |
| 2021-12-16 | 3.940 | 3.945 | 3.840 | 3.840 | 3.338 | 37,993 |
| 2021-12-15 | 3.975 | 3.975 | 3.835 | 3.900 | 3.390 | 15,890 |
| 2021-12-14 | 3.920 | 3.950 | 3.900 | 3.940 | 3.425 | 19,964 |
| 2021-12-13 | 3.950 | 3.980 | 3.830 | 3.920 | 3.407 | 47,410 |
| 2021-12-10 | 3.850 | 3.950 | 3.850 | 3.950 | 3.433 | 6,010 |
| 2021-12-09 | 3.960 | 3.960 | 3.890 | 3.950 | 3.433 | 466 |
| 2021-12-08 | 3.980 | 3.980 | 3.880 | 3.960 | 3.442 | 3,106 |
| 2021-12-07 | 3.930 | 3.970 | 3.905 | 3.970 | 3.451 | 15,594 |
| 2021-12-06 | 3.800 | 3.900 | 3.800 | 3.900 | 3.390 | 869 |
| 2021-12-03 | 3.950 | 3.950 | 3.835 | 3.900 | 3.390 | 6,174 |
| 2021-12-02 | 3.960 | 3.960 | 3.830 | 3.895 | 3.385 | 2,371 |
| 2021-12-01 | 3.770 | 3.950 | 3.760 | 3.950 | 3.433 | 19,543 |
| 2021-11-30 | 3.700 | 3.770 | 3.615 | 3.770 | 3.277 | 54,663 |
| 2021-11-29 | 3.600 | 3.700 | 3.525 | 3.700 | 3.216 | 142,697 |
| 2021-11-26 | 3.810 | 3.810 | 3.615 | 3.640 | 3.164 | 319,347 |
| 2021-11-25 | 3.830 | 3.830 | 3.720 | 3.810 | 3.312 | 46,618 |
| 2021-11-24 | 3.780 | 3.885 | 3.780 | 3.880 | 3.372 | 11,677 |
| 2021-11-23 | 3.830 | 3.890 | 3.805 | 3.890 | 3.381 | 751,592 |
| 2021-11-22 | 3.815 | 3.895 | 3.750 | 3.825 | 3.325 | 52,831 |
| 2021-11-19 | 3.930 | 3.930 | 3.870 | 3.900 | 3.390 | 67,736 |
| 2021-11-18 | 3.860 | 3.920 | 3.855 | 3.920 | 3.407 | 29,314 |
| 2021-11-17 | 3.850 | 3.975 | 3.850 | 3.900 | 3.390 | 34,700 |
| 2021-11-16 | 3.850 | 3.940 | 3.825 | 3.935 | 3.420 | 19,845 |
| 2021-11-15 | 3.950 | 4.045 | 3.950 | 3.950 | 3.433 | 21,596 |
| 2021-11-12 | 4.000 | 4.000 | 3.870 | 3.935 | 3.420 | 21,498 |
| 2021-11-10 | 4.025 | 4.110 | 3.910 | 4.030 | 3.503 | 23,712 |
| 2021-11-09 | 4.080 | 4.150 | 4.070 | 4.070 | 3.538 | 54,452 |
| 2021-11-08 | 3.870 | 4.135 | 3.870 | 4.080 | 3.546 | 307,532 |
| 2021-11-05 | 3.880 | 3.925 | 3.835 | 3.890 | 3.381 | 16,963 |
| 2021-11-04 | 3.800 | 3.950 | 3.785 | 3.890 | 3.381 | 117,677 |
| 2021-11-03 | 3.790 | 3.830 | 3.720 | 3.780 | 3.285 | 27,393 |
| 2021-11-02 | 3.795 | 3.800 | 3.730 | 3.790 | 3.294 | 15,696 |
| 2021-10-29 | 3.740 | 3.790 | 3.720 | 3.790 | 3.294 | 24,679 |
| 2021-10-28 | 3.700 | 3.735 | 3.700 | 3.715 | 3.229 | 1,494 |
| 2021-10-27 | 3.715 | 3.720 | 3.700 | 3.720 | 3.233 | 48,314 |
| 2021-10-26 | 3.700 | 3.720 | 3.700 | 3.720 | 3.233 | 58,932 |
| 2021-10-25 | 3.730 | 3.740 | 3.710 | 3.730 | 3.242 | 34,865 |
| 2021-10-22 | 3.810 | 3.810 | 3.720 | 3.785 | 3.290 | 3,150 |
| 2021-10-21 | 3.810 | 3.810 | 3.720 | 3.810 | 3.312 | 5,075 |
| 2021-10-20 | 3.840 | 3.840 | 3.710 | 3.810 | 3.312 | 13,274 |
| 2021-10-19 | 3.785 | 3.850 | 3.760 | 3.840 | 3.338 | 20,729 |
| 2021-10-18 | 3.740 | 3.785 | 3.715 | 3.785 | 3.290 | 12,248 |
| 2021-10-15 | 3.740 | 3.750 | 3.705 | 3.745 | 3.255 | 28,645 |
| 2021-10-14 | 3.730 | 3.765 | 3.720 | 3.720 | 3.233 | 40,052 |
← NewerPage 21 of 21 · 1,255 trading days
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.