VRG SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.000 | 5.180 | 4.950 | 5.180 | 5.133 | 54,815 |
| 2026-02-02 | 5.000 | 5.000 | 4.860 | 5.000 | 4.954 | 44,477 |
| 2026-01-30 | 5.160 | 5.160 | 4.980 | 4.980 | 4.935 | 49,388 |
| 2026-01-29 | 5.200 | 5.220 | 5.100 | 5.200 | 5.153 | 57,393 |
| 2026-01-28 | 5.140 | 5.260 | 5.080 | 5.200 | 5.153 | 33,764 |
| 2026-01-27 | 5.100 | 5.140 | 5.020 | 5.120 | 5.073 | 69,989 |
| 2026-01-26 | 4.910 | 5.100 | 4.890 | 5.100 | 5.054 | 39,663 |
| 2026-01-23 | 4.900 | 4.910 | 4.820 | 4.890 | 4.845 | 52,750 |
| 2026-01-22 | 4.860 | 4.900 | 4.840 | 4.900 | 4.855 | 47,987 |
| 2026-01-21 | 4.870 | 4.900 | 4.840 | 4.900 | 4.855 | 34,255 |
| 2026-01-20 | 4.900 | 4.920 | 4.820 | 4.920 | 4.875 | 32,286 |
| 2026-01-19 | 4.980 | 5.000 | 4.870 | 4.900 | 4.855 | 26,343 |
| 2026-01-16 | 4.970 | 4.980 | 4.920 | 4.980 | 4.935 | 54,418 |
| 2026-01-15 | 4.760 | 4.970 | 4.750 | 4.970 | 4.925 | 147,866 |
| 2026-01-14 | 4.790 | 4.830 | 4.730 | 4.760 | 4.717 | 27,759 |
| 2026-01-13 | 4.750 | 4.840 | 4.720 | 4.790 | 4.746 | 84,144 |
| 2026-01-12 | 4.690 | 4.760 | 4.630 | 4.750 | 4.707 | 182,789 |
| 2026-01-09 | 4.680 | 4.700 | 4.620 | 4.680 | 4.637 | 112,323 |
| 2026-01-08 | 4.680 | 4.690 | 4.570 | 4.640 | 4.598 | 94,156 |
| 2026-01-07 | 4.700 | 4.750 | 4.660 | 4.700 | 4.657 | 258,411 |
| 2026-01-05 | 4.780 | 4.800 | 4.680 | 4.720 | 4.677 | 467,653 |
| 2026-01-02 | 4.690 | 4.780 | 4.650 | 4.690 | 4.647 | 148,073 |
| 2025-12-30 | 4.650 | 4.700 | 4.620 | 4.640 | 4.598 | 177,614 |
| 2025-12-29 | 4.870 | 4.870 | 4.650 | 4.690 | 4.647 | 262,481 |
| 2025-12-23 | 4.920 | 4.980 | 4.830 | 4.880 | 4.836 | 76,407 |
| 2025-12-22 | 4.810 | 4.930 | 4.810 | 4.920 | 4.875 | 79,872 |
| 2025-12-19 | 4.880 | 4.990 | 4.780 | 4.800 | 4.756 | 98,379 |
| 2025-12-18 | 4.950 | 4.960 | 4.900 | 4.950 | 4.905 | 51,511 |
| 2025-12-17 | 4.970 | 5.100 | 4.940 | 4.940 | 4.895 | 124,894 |
| 2025-12-16 | 5.020 | 5.100 | 4.960 | 4.990 | 4.945 | 90,751 |
| 2025-12-15 | 5.080 | 5.160 | 5.000 | 5.100 | 5.054 | 71,003 |
| 2025-12-12 | 5.000 | 5.240 | 5.000 | 5.040 | 4.994 | 160,093 |
| 2025-12-11 | 4.980 | 5.080 | 4.970 | 5.000 | 4.954 | 77,353 |
| 2025-12-10 | 4.960 | 5.100 | 4.930 | 5.100 | 5.054 | 11,840 |
| 2025-12-09 | 4.980 | 4.980 | 4.910 | 4.970 | 4.925 | 7,973 |
| 2025-12-08 | 5.000 | 5.040 | 4.930 | 4.990 | 4.945 | 26,178 |
| 2025-12-05 | 5.020 | 5.200 | 4.990 | 5.000 | 4.954 | 119,970 |
| 2025-12-04 | 4.930 | 5.080 | 4.930 | 5.020 | 4.974 | 39,651 |
| 2025-12-03 | 5.020 | 5.080 | 5.000 | 5.000 | 4.954 | 7,682 |
| 2025-12-02 | 4.950 | 5.080 | 4.950 | 5.080 | 5.034 | 80,525 |
| 2025-12-01 | 4.840 | 5.000 | 4.840 | 4.980 | 4.935 | 143,981 |
| 2025-11-28 | 4.790 | 4.880 | 4.710 | 4.830 | 4.786 | 24,873 |
| 2025-11-27 | 4.820 | 4.820 | 4.750 | 4.790 | 4.746 | 1,000 |
| 2025-11-26 | 4.800 | 4.850 | 4.800 | 4.820 | 4.776 | 10,495 |
| 2025-11-25 | 4.770 | 4.910 | 4.710 | 4.790 | 4.746 | 14,960 |
| 2025-11-24 | 4.800 | 4.800 | 4.650 | 4.670 | 4.627 | 4,090 |
| 2025-11-21 | 4.570 | 4.790 | 4.570 | 4.790 | 4.746 | 10,555 |
| 2025-11-20 | 4.870 | 4.870 | 4.750 | 4.800 | 4.756 | 31,447 |
| 2025-11-19 | 4.860 | 4.870 | 4.750 | 4.830 | 4.786 | 10,208 |
| 2025-11-18 | 4.860 | 4.870 | 4.730 | 4.770 | 4.727 | 30,758 |
| 2025-11-17 | 4.870 | 4.910 | 4.810 | 4.810 | 4.766 | 51,685 |
| 2025-11-14 | 4.700 | 4.830 | 4.630 | 4.830 | 4.786 | 98,767 |
| 2025-11-13 | 4.600 | 4.600 | 4.500 | 4.600 | 4.558 | 15,725 |
| 2025-11-12 | 4.600 | 4.630 | 4.590 | 4.600 | 4.558 | 32,075 |
| 2025-11-10 | 4.590 | 4.610 | 4.550 | 4.590 | 4.548 | 11,801 |
| 2025-11-07 | 4.520 | 4.600 | 4.430 | 4.550 | 4.509 | 16,989 |
| 2025-11-06 | 4.500 | 4.510 | 4.420 | 4.510 | 4.469 | 4,817 |
| 2025-11-05 | 4.530 | 4.530 | 4.420 | 4.510 | 4.469 | 7,920 |
| 2025-11-04 | 4.600 | 4.600 | 4.530 | 4.530 | 4.489 | 8,598 |
| 2025-11-03 | 4.480 | 4.600 | 4.440 | 4.520 | 4.479 | 24,554 |
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.