VRG SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3.990 | 3.990 | 3.890 | 3.980 | 3.944 | 5,336 |
| 2025-05-13 | 4.020 | 4.020 | 3.910 | 3.990 | 3.954 | 4,922 |
| 2025-05-12 | 4.040 | 4.060 | 3.940 | 4.040 | 4.003 | 171,140 |
| 2025-05-09 | 4.000 | 4.040 | 3.930 | 4.020 | 3.983 | 30,240 |
| 2025-05-08 | 4.000 | 4.030 | 3.850 | 4.000 | 3.964 | 50,359 |
| 2025-05-07 | 3.820 | 4.090 | 3.800 | 3.960 | 3.924 | 1,334,886 |
| 2025-05-06 | 3.800 | 3.830 | 3.750 | 3.800 | 3.765 | 301,889 |
| 2025-05-05 | 3.760 | 3.770 | 3.720 | 3.740 | 3.706 | 4,893 |
| 2025-05-02 | 3.760 | 3.760 | 3.700 | 3.750 | 3.716 | 4,219 |
| 2025-04-30 | 3.670 | 3.770 | 3.630 | 3.700 | 3.666 | 45,472 |
| 2025-04-29 | 3.680 | 3.680 | 3.560 | 3.620 | 3.587 | 103,314 |
| 2025-04-28 | 3.790 | 3.790 | 3.670 | 3.680 | 3.646 | 51,786 |
| 2025-04-25 | 3.700 | 3.970 | 3.700 | 3.740 | 3.706 | 466,247 |
| 2025-04-24 | 3.590 | 3.600 | 3.550 | 3.600 | 3.567 | 3,650 |
| 2025-04-23 | 3.630 | 3.630 | 3.530 | 3.580 | 3.547 | 16,466 |
| 2025-04-22 | 3.600 | 3.630 | 3.600 | 3.630 | 3.597 | 8,940 |
| 2025-04-17 | 3.630 | 3.640 | 3.600 | 3.640 | 3.607 | 36,290 |
| 2025-04-16 | 3.570 | 3.640 | 3.570 | 3.610 | 3.577 | 7,645 |
| 2025-04-15 | 3.680 | 3.680 | 3.600 | 3.640 | 3.607 | 2,263 |
| 2025-04-14 | 3.680 | 3.680 | 3.640 | 3.670 | 3.637 | 1,834 |
| 2025-04-11 | 3.700 | 3.700 | 3.630 | 3.690 | 3.656 | 7,754 |
| 2025-04-10 | 3.720 | 3.720 | 3.570 | 3.710 | 3.676 | 27,301 |
| 2025-04-09 | 3.670 | 3.720 | 3.570 | 3.710 | 3.676 | 61,430 |
| 2025-04-08 | 3.700 | 3.710 | 3.580 | 3.700 | 3.666 | 18,504 |
| 2025-04-07 | 3.550 | 3.720 | 3.310 | 3.720 | 3.686 | 56,330 |
| 2025-04-04 | 3.700 | 3.720 | 3.660 | 3.670 | 3.637 | 83,541 |
| 2025-04-03 | 3.690 | 3.750 | 3.690 | 3.700 | 3.666 | 119,245 |
| 2025-04-02 | 3.640 | 3.690 | 3.640 | 3.690 | 3.656 | 46,892 |
| 2025-04-01 | 3.660 | 3.670 | 3.560 | 3.640 | 3.607 | 52,386 |
| 2025-03-31 | 3.640 | 3.660 | 3.620 | 3.660 | 3.627 | 64,820 |
| 2025-03-28 | 3.620 | 3.650 | 3.600 | 3.620 | 3.587 | 5,999 |
| 2025-03-27 | 3.630 | 3.650 | 3.620 | 3.620 | 3.587 | 19,632 |
| 2025-03-26 | 3.680 | 3.680 | 3.650 | 3.650 | 3.617 | 98,103 |
| 2025-03-25 | 3.700 | 3.710 | 3.670 | 3.680 | 3.646 | 56,166 |
| 2025-03-24 | 3.710 | 3.710 | 3.650 | 3.680 | 3.646 | 170,039 |
| 2025-03-21 | 3.720 | 3.720 | 3.700 | 3.720 | 3.686 | 14,002 |
| 2025-03-20 | 3.750 | 3.750 | 3.710 | 3.740 | 3.706 | 165,716 |
| 2025-03-19 | 3.750 | 3.750 | 3.600 | 3.690 | 3.656 | 39,482 |
| 2025-03-18 | 3.760 | 3.790 | 3.680 | 3.700 | 3.666 | 65,310 |
| 2025-03-17 | 3.720 | 3.800 | 3.710 | 3.780 | 3.746 | 136,906 |
| 2025-03-14 | 3.590 | 3.650 | 3.570 | 3.650 | 3.617 | 26,225 |
| 2025-03-13 | 3.620 | 3.620 | 3.540 | 3.600 | 3.567 | 2,871 |
| 2025-03-12 | 3.640 | 3.640 | 3.580 | 3.630 | 3.597 | 12,001 |
| 2025-03-11 | 3.540 | 3.640 | 3.500 | 3.640 | 3.607 | 159,114 |
| 2025-03-10 | 3.630 | 3.630 | 3.550 | 3.630 | 3.597 | 7,859 |
| 2025-03-07 | 3.620 | 3.660 | 3.540 | 3.620 | 3.587 | 8,512 |
| 2025-03-06 | 3.610 | 3.610 | 3.530 | 3.610 | 3.577 | 13,144 |
| 2025-03-05 | 3.640 | 3.640 | 3.480 | 3.610 | 3.577 | 46,200 |
| 2025-03-04 | 3.690 | 3.720 | 3.470 | 3.640 | 3.607 | 28,418 |
| 2025-03-03 | 3.680 | 3.740 | 3.680 | 3.700 | 3.666 | 3,585 |
| 2025-02-28 | 3.660 | 3.790 | 3.660 | 3.700 | 3.666 | 28,166 |
| 2025-02-27 | 3.810 | 3.810 | 3.730 | 3.750 | 3.716 | 4,053 |
| 2025-02-26 | 3.670 | 3.840 | 3.670 | 3.810 | 3.775 | 30,406 |
| 2025-02-25 | 3.800 | 3.840 | 3.590 | 3.770 | 3.736 | 48,680 |
| 2025-02-24 | 3.500 | 3.940 | 3.500 | 3.800 | 3.765 | 258,193 |
| 2025-02-21 | 3.470 | 3.500 | 3.470 | 3.490 | 3.458 | 17,263 |
| 2025-02-20 | 3.420 | 3.470 | 3.420 | 3.470 | 3.438 | 9,743 |
| 2025-02-19 | 3.420 | 3.460 | 3.420 | 3.420 | 3.389 | 39,413 |
| 2025-02-18 | 3.450 | 3.450 | 3.410 | 3.420 | 3.389 | 84,869 |
| 2025-02-17 | 3.460 | 3.480 | 3.430 | 3.430 | 3.399 | 268,062 |
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.