VRG SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4.250 | 4.280 | 4.200 | 4.260 | 4.221 | 68,300 |
| 2025-08-06 | 4.160 | 4.250 | 4.160 | 4.250 | 4.211 | 638,873 |
| 2025-08-05 | 4.130 | 4.190 | 4.110 | 4.190 | 4.152 | 18,980 |
| 2025-08-04 | 4.120 | 4.150 | 4.060 | 4.150 | 4.112 | 33,518 |
| 2025-08-01 | 4.110 | 4.180 | 4.020 | 4.060 | 4.023 | 86,050 |
| 2025-07-31 | 4.290 | 4.390 | 4.100 | 4.100 | 4.063 | 150,373 |
| 2025-07-30 | 4.170 | 4.300 | 4.170 | 4.280 | 4.241 | 4,363,276 |
| 2025-07-29 | 4.030 | 4.180 | 4.030 | 4.170 | 4.132 | 550,302 |
| 2025-07-28 | 4.060 | 4.080 | 3.950 | 4.000 | 3.964 | 97,819 |
| 2025-07-25 | 4.060 | 4.080 | 4.040 | 4.060 | 4.023 | 55,197 |
| 2025-07-24 | 4.030 | 4.060 | 3.980 | 4.050 | 4.013 | 87,587 |
| 2025-07-23 | 4.000 | 4.000 | 3.950 | 4.000 | 3.964 | 14,264 |
| 2025-07-22 | 4.030 | 4.030 | 3.940 | 4.000 | 3.964 | 125,198 |
| 2025-07-21 | 3.890 | 4.050 | 3.890 | 3.990 | 3.954 | 215,595 |
| 2025-07-18 | 3.860 | 3.860 | 3.810 | 3.860 | 3.825 | 1,392 |
| 2025-07-17 | 3.830 | 3.860 | 3.800 | 3.860 | 3.825 | 12,527 |
| 2025-07-16 | 3.830 | 3.830 | 3.800 | 3.830 | 3.795 | 6,815 |
| 2025-07-15 | 3.800 | 3.830 | 3.800 | 3.820 | 3.785 | 5,015 |
| 2025-07-14 | 3.800 | 3.810 | 3.780 | 3.800 | 3.765 | 536,942 |
| 2025-07-11 | 3.800 | 3.820 | 3.780 | 3.810 | 3.775 | 7,507 |
| 2025-07-10 | 3.790 | 3.810 | 3.780 | 3.780 | 3.746 | 31,966 |
| 2025-07-09 | 3.830 | 3.840 | 3.770 | 3.820 | 3.785 | 53,721 |
| 2025-07-08 | 3.800 | 3.800 | 3.770 | 3.800 | 3.765 | 1,495 |
| 2025-07-07 | 3.800 | 3.800 | 3.770 | 3.800 | 3.765 | 6,101 |
| 2025-07-04 | 3.810 | 3.820 | 3.790 | 3.810 | 3.775 | 14,705 |
| 2025-07-03 | 3.760 | 3.820 | 3.720 | 3.810 | 3.775 | 84,451 |
| 2025-07-02 | 3.780 | 3.800 | 3.720 | 3.760 | 3.726 | 8,683 |
| 2025-07-01 | 3.770 | 3.780 | 3.700 | 3.780 | 3.746 | 18,515 |
| 2025-06-30 | 3.800 | 3.800 | 3.700 | 3.730 | 3.696 | 16,412 |
| 2025-06-27 | 3.790 | 3.800 | 3.740 | 3.800 | 3.765 | 3,810 |
| 2025-06-26 | 3.700 | 3.800 | 3.680 | 3.740 | 3.706 | 40,959 |
| 2025-06-25 | 3.690 | 3.770 | 3.690 | 3.730 | 3.696 | 10,744 |
| 2025-06-24 | 3.680 | 3.800 | 3.680 | 3.780 | 3.746 | 8,899 |
| 2025-06-23 | 3.880 | 3.890 | 3.750 | 3.830 | 3.795 | 150,360 |
| 2025-06-20 | 3.610 | 3.940 | 3.530 | 3.940 | 3.904 | 67,276 |
| 2025-06-18 | 3.650 | 3.650 | 3.500 | 3.590 | 3.557 | 73,568 |
| 2025-06-17 | 3.650 | 3.650 | 3.520 | 3.600 | 3.567 | 33,193 |
| 2025-06-16 | 3.770 | 3.770 | 3.510 | 3.670 | 3.637 | 97,957 |
| 2025-06-13 | 3.750 | 3.750 | 3.690 | 3.710 | 3.676 | 6,144 |
| 2025-06-12 | 3.750 | 3.780 | 3.680 | 3.750 | 3.716 | 6,031 |
| 2025-06-11 | 3.650 | 3.750 | 3.590 | 3.750 | 3.716 | 46,914 |
| 2025-06-10 | 3.720 | 3.730 | 3.630 | 3.640 | 3.607 | 31,289 |
| 2025-06-09 | 3.780 | 3.780 | 3.660 | 3.730 | 3.696 | 28,281 |
| 2025-06-06 | 3.710 | 3.760 | 3.700 | 3.760 | 3.726 | 52,698 |
| 2025-06-05 | 3.690 | 3.800 | 3.690 | 3.740 | 3.706 | 4,689 |
| 2025-06-04 | 3.700 | 3.730 | 3.670 | 3.690 | 3.656 | 58,836 |
| 2025-06-03 | 3.700 | 3.760 | 3.670 | 3.700 | 3.666 | 81,909 |
| 2025-06-02 | 3.780 | 3.790 | 3.690 | 3.690 | 3.656 | 40,837 |
| 2025-05-30 | 3.870 | 3.870 | 3.780 | 3.820 | 3.785 | 15,966 |
| 2025-05-29 | 3.880 | 3.900 | 3.800 | 3.870 | 3.835 | 84,099 |
| 2025-05-28 | 3.900 | 3.900 | 3.780 | 3.880 | 3.845 | 11,773 |
| 2025-05-27 | 3.810 | 3.910 | 3.810 | 3.900 | 3.864 | 25,703 |
| 2025-05-26 | 3.850 | 3.870 | 3.840 | 3.840 | 3.805 | 21,593 |
| 2025-05-23 | 3.840 | 3.870 | 3.780 | 3.840 | 3.805 | 859,705 |
| 2025-05-22 | 3.730 | 3.830 | 3.730 | 3.820 | 3.785 | 993,427 |
| 2025-05-21 | 3.740 | 3.740 | 3.690 | 3.730 | 3.696 | 19,467 |
| 2025-05-20 | 3.700 | 3.750 | 3.690 | 3.730 | 3.696 | 63,908 |
| 2025-05-19 | 3.770 | 3.780 | 3.700 | 3.750 | 3.716 | 37,595 |
| 2025-05-16 | 3.800 | 3.800 | 3.760 | 3.790 | 3.755 | 17,322 |
| 2025-05-15 | 3.990 | 3.990 | 3.770 | 3.800 | 3.765 | 82,815 |
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.