VRG SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	5.260	5.300	5.200	5.260	5.212	30,290
2026-04-28	5.240	5.300	5.200	5.240	5.192	141,865
2026-04-27	5.140	5.240	5.140	5.200	5.153	130,718
2026-04-24	4.950	5.160	4.940	5.160	5.113	202,904
2026-04-23	4.900	4.940	4.900	4.910	4.865	170,231
2026-04-22	4.750	4.920	4.730	4.870	4.826	42,831
2026-04-21	4.720	4.790	4.700	4.760	4.717	40,642
2026-04-20	4.780	4.780	4.720	4.720	4.677	4,730
2026-04-17	4.750	4.800	4.720	4.780	4.736	18,182
2026-04-16	4.860	4.890	4.680	4.760	4.717	26,694
2026-04-15	4.890	4.890	4.750	4.860	4.816	48,035
2026-04-14	4.790	4.890	4.780	4.810	4.766	34,494
2026-04-13	4.700	4.800	4.580	4.800	4.756	15,714
2026-04-10	4.790	4.790	4.720	4.720	4.677	11,226
2026-04-09	4.770	4.810	4.720	4.810	4.766	17,053
2026-04-08	4.710	4.800	4.670	4.780	4.736	106,120
2026-04-07	4.700	4.730	4.580	4.700	4.657	27,587
2026-04-02	4.650	4.750	4.570	4.700	4.657	31,193
2026-04-01	4.640	4.750	4.640	4.730	4.687	40,300
2026-03-31	4.570	4.760	4.570	4.640	4.598	10,627
2026-03-30	4.550	4.580	4.530	4.570	4.528	4,629
2026-03-27	4.630	4.630	4.530	4.610	4.568	42,223
2026-03-26	4.660	4.660	4.500	4.630	4.588	56,567
2026-03-25	4.630	4.750	4.480	4.690	4.647	35,109
2026-03-24	4.380	4.630	4.380	4.500	4.459	92,938
2026-03-23	4.500	4.500	4.330	4.390	4.350	88,003
2026-03-20	4.580	4.580	4.520	4.520	4.479	68,705
2026-03-19	4.620	4.690	4.550	4.580	4.538	31,962
2026-03-18	4.670	4.720	4.620	4.640	4.598	59,183
2026-03-17	4.650	4.800	4.550	4.660	4.618	290,119
2026-03-16	4.650	4.840	4.600	4.720	4.677	50,003
2026-03-13	4.630	4.700	4.570	4.670	4.627	20,280
2026-03-12	4.760	4.760	4.620	4.700	4.657	10,981
2026-03-11	4.780	4.790	4.700	4.780	4.736	8,673
2026-03-10	4.820	4.830	4.700	4.810	4.766	70,635
2026-03-09	4.740	4.840	4.700	4.840	4.796	27,633
2026-03-06	4.850	4.870	4.650	4.870	4.826	43,440
2026-03-05	4.840	4.870	4.820	4.860	4.816	19,449
2026-03-04	4.750	4.950	4.750	4.950	4.905	88,060
2026-03-03	4.970	4.970	4.720	4.750	4.707	75,765
2026-03-02	4.910	5.000	4.800	4.890	4.845	126,704
2026-02-27	4.990	5.020	4.940	5.000	4.954	21,118
2026-02-26	5.000	5.000	4.960	4.990	4.945	26,826
2026-02-25	5.000	5.080	4.940	5.020	4.974	27,115
2026-02-24	5.000	5.100	4.950	5.060	5.014	9,636
2026-02-23	5.120	5.120	4.990	5.040	4.994	9,768
2026-02-20	5.020	5.120	4.970	5.120	5.073	190,960
2026-02-19	5.100	5.100	4.950	5.020	4.974	15,398
2026-02-18	5.060	5.120	5.000	5.020	4.974	39,950
2026-02-17	5.040	5.100	4.990	5.060	5.014	38,761
2026-02-16	4.980	5.120	4.980	5.120	5.073	33,391
2026-02-13	5.080	5.080	4.890	4.990	4.945	40,802
2026-02-12	5.120	5.120	5.000	5.080	5.034	49,874
2026-02-11	5.240	5.240	5.140	5.180	5.133	25,536
2026-02-10	5.240	5.260	5.180	5.200	5.153	48,601
2026-02-09	5.100	5.240	5.100	5.200	5.153	61,369
2026-02-06	5.100	5.160	5.000	5.100	5.054	66,720
2026-02-05	5.300	5.340	5.060	5.120	5.073	49,266
2026-02-04	5.180	5.380	5.120	5.340	5.291	115,912
2026-02-03	5.000	5.180	4.950	5.180	5.133	54,815

← NewerPage 3 of 21 · 1,253 trading daysOlder →

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.