VRG SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3.430 | 3.480 | 3.400 | 3.450 | 3.419 | 146,645 |
| 2025-02-13 | 3.400 | 3.430 | 3.400 | 3.400 | 3.369 | 2,537 |
| 2025-02-12 | 3.400 | 3.430 | 3.360 | 3.400 | 3.369 | 8,529 |
| 2025-02-11 | 3.410 | 3.450 | 3.360 | 3.400 | 3.369 | 32,199 |
| 2025-02-10 | 3.220 | 3.370 | 3.210 | 3.350 | 3.319 | 56,380 |
| 2025-02-07 | 3.220 | 3.220 | 3.220 | 3.220 | 3.191 | 298 |
| 2025-02-06 | 3.230 | 3.230 | 3.200 | 3.220 | 3.191 | 33,100 |
| 2025-02-05 | 3.230 | 3.240 | 3.180 | 3.240 | 3.210 | 21,288 |
| 2025-02-04 | 3.230 | 3.230 | 3.210 | 3.230 | 3.201 | 3,114 |
| 2025-02-03 | 3.210 | 3.220 | 3.190 | 3.220 | 3.191 | 19,014 |
| 2025-01-31 | 3.240 | 3.240 | 3.200 | 3.220 | 3.191 | 8,375 |
| 2025-01-30 | 3.180 | 3.240 | 3.180 | 3.240 | 3.210 | 73,910 |
| 2025-01-29 | 3.180 | 3.180 | 3.130 | 3.180 | 3.151 | 9,828 |
| 2025-01-28 | 3.150 | 3.190 | 3.130 | 3.190 | 3.161 | 8,191 |
| 2025-01-27 | 3.160 | 3.170 | 3.140 | 3.160 | 3.131 | 67,832 |
| 2025-01-24 | 3.180 | 3.180 | 3.150 | 3.180 | 3.151 | 1,516 |
| 2025-01-23 | 3.190 | 3.190 | 3.150 | 3.180 | 3.151 | 1,575 |
| 2025-01-22 | 3.180 | 3.180 | 3.160 | 3.160 | 3.131 | 788 |
| 2025-01-21 | 3.170 | 3.200 | 3.140 | 3.180 | 3.151 | 6,711 |
| 2025-01-20 | 3.200 | 3.200 | 3.170 | 3.170 | 3.141 | 2,492 |
| 2025-01-17 | 3.200 | 3.200 | 3.170 | 3.200 | 3.171 | 12,138 |
| 2025-01-16 | 3.200 | 3.200 | 3.170 | 3.200 | 3.171 | 9,637 |
| 2025-01-15 | 3.230 | 3.230 | 3.180 | 3.200 | 3.171 | 12,968 |
| 2025-01-14 | 3.200 | 3.230 | 3.180 | 3.230 | 3.201 | 8,555 |
| 2025-01-13 | 3.230 | 3.240 | 3.200 | 3.210 | 3.181 | 15,406 |
| 2025-01-10 | 3.240 | 3.240 | 3.200 | 3.230 | 3.201 | 12,479 |
| 2025-01-09 | 3.240 | 3.240 | 3.200 | 3.220 | 3.191 | 6,247 |
| 2025-01-08 | 3.300 | 3.300 | 3.210 | 3.210 | 3.181 | 4,655 |
| 2025-01-07 | 3.220 | 3.290 | 3.220 | 3.240 | 3.210 | 5,030 |
| 2025-01-03 | 3.200 | 3.220 | 3.190 | 3.220 | 3.191 | 1,779 |
| 2025-01-02 | 3.180 | 3.290 | 3.150 | 3.160 | 3.131 | 6,797 |
| 2024-12-30 | 3.160 | 3.190 | 3.100 | 3.180 | 3.151 | 15,162 |
| 2024-12-27 | 3.200 | 3.200 | 3.160 | 3.160 | 3.131 | 2,147 |
| 2024-12-23 | 3.240 | 3.250 | 3.170 | 3.210 | 3.181 | 22,564 |
| 2024-12-20 | 3.090 | 3.250 | 3.030 | 3.250 | 3.220 | 64,286 |
| 2024-12-19 | 3.160 | 3.160 | 3.040 | 3.100 | 3.072 | 19,125 |
| 2024-12-18 | 3.150 | 3.250 | 3.140 | 3.150 | 3.121 | 56,243 |
| 2024-12-17 | 3.280 | 3.280 | 3.180 | 3.200 | 3.171 | 26,636 |
| 2024-12-16 | 3.300 | 3.300 | 3.260 | 3.280 | 3.250 | 2,271 |
| 2024-12-13 | 3.300 | 3.330 | 3.300 | 3.300 | 3.270 | 25,756 |
| 2024-12-12 | 3.270 | 3.290 | 3.270 | 3.290 | 3.260 | 15,001 |
| 2024-12-11 | 3.250 | 3.280 | 3.220 | 3.270 | 3.240 | 84,499 |
| 2024-12-10 | 3.270 | 3.270 | 3.230 | 3.250 | 3.220 | 851 |
| 2024-12-09 | 3.260 | 3.270 | 3.230 | 3.270 | 3.240 | 3,227 |
| 2024-12-06 | 3.260 | 3.270 | 3.220 | 3.270 | 3.240 | 5,663 |
| 2024-12-05 | 3.260 | 3.260 | 3.220 | 3.260 | 3.230 | 2,939 |
| 2024-12-04 | 3.280 | 3.280 | 3.220 | 3.260 | 3.230 | 3,164 |
| 2024-12-03 | 3.210 | 3.300 | 3.210 | 3.240 | 3.210 | 15,522 |
| 2024-12-02 | 3.220 | 3.280 | 3.220 | 3.240 | 3.210 | 10,112 |
| 2024-11-29 | 3.220 | 3.250 | 3.190 | 3.250 | 3.220 | 3,844 |
| 2024-11-28 | 3.200 | 3.240 | 3.180 | 3.220 | 3.191 | 15,594 |
| 2024-11-27 | 3.210 | 3.210 | 3.190 | 3.200 | 3.171 | 413,394 |
| 2024-11-26 | 3.260 | 3.260 | 3.190 | 3.200 | 3.171 | 54,353 |
| 2024-11-25 | 3.280 | 3.300 | 3.200 | 3.250 | 3.220 | 16,944 |
| 2024-11-22 | 3.250 | 3.300 | 3.190 | 3.300 | 3.270 | 56,066 |
| 2024-11-21 | 3.230 | 3.230 | 3.200 | 3.200 | 3.171 | 40,305 |
| 2024-11-20 | 3.340 | 3.340 | 3.200 | 3.220 | 3.191 | 12,546 |
| 2024-11-19 | 3.340 | 3.340 | 3.230 | 3.340 | 3.310 | 4,904 |
| 2024-11-18 | 3.300 | 3.330 | 3.250 | 3.330 | 3.300 | 23,310 |
| 2024-11-15 | 3.190 | 3.330 | 3.190 | 3.300 | 3.270 | 60,311 |
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.