VRG SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 3.340 | 3.340 | 3.300 | 3.340 | 3.310 | 6,274 |
| 2024-11-13 | 3.350 | 3.350 | 3.300 | 3.350 | 3.319 | 4,839 |
| 2024-11-12 | 3.340 | 3.340 | 3.300 | 3.340 | 3.310 | 7,798 |
| 2024-11-08 | 3.310 | 3.340 | 3.270 | 3.340 | 3.310 | 20,238 |
| 2024-11-07 | 3.300 | 3.340 | 3.300 | 3.300 | 3.270 | 3,766 |
| 2024-11-06 | 3.260 | 3.310 | 3.250 | 3.310 | 3.280 | 17,057 |
| 2024-11-05 | 3.240 | 3.260 | 3.240 | 3.260 | 3.230 | 20,578 |
| 2024-11-04 | 3.260 | 3.260 | 3.080 | 3.240 | 3.210 | 53,128 |
| 2024-10-31 | 3.260 | 3.260 | 3.200 | 3.230 | 3.201 | 9,179 |
| 2024-10-30 | 3.280 | 3.320 | 3.200 | 3.260 | 3.230 | 3,136 |
| 2024-10-29 | 3.200 | 3.280 | 3.150 | 3.280 | 3.250 | 14,777 |
| 2024-10-28 | 3.180 | 3.350 | 3.140 | 3.230 | 3.201 | 30,769 |
| 2024-10-25 | 3.290 | 3.290 | 3.180 | 3.200 | 3.171 | 23,837 |
| 2024-10-24 | 3.370 | 3.370 | 3.230 | 3.270 | 3.240 | 17,705 |
| 2024-10-23 | 3.350 | 3.390 | 3.220 | 3.340 | 3.310 | 58,499 |
| 2024-10-22 | 3.380 | 3.440 | 3.300 | 3.390 | 3.359 | 25,443 |
| 2024-10-21 | 3.440 | 3.450 | 3.360 | 3.380 | 3.349 | 4,384 |
| 2024-10-18 | 3.440 | 3.470 | 3.400 | 3.440 | 3.409 | 8,242 |
| 2024-10-17 | 3.480 | 3.490 | 3.410 | 3.450 | 3.419 | 2,962 |
| 2024-10-16 | 3.490 | 3.490 | 3.420 | 3.480 | 3.448 | 361 |
| 2024-10-15 | 3.500 | 3.500 | 3.430 | 3.450 | 3.419 | 948 |
| 2024-10-14 | 3.490 | 3.520 | 3.450 | 3.500 | 3.468 | 1,467 |
| 2024-10-11 | 3.480 | 3.490 | 3.480 | 3.490 | 3.458 | 814 |
| 2024-10-10 | 3.500 | 3.500 | 3.440 | 3.480 | 3.448 | 713 |
| 2024-10-09 | 3.510 | 3.510 | 3.430 | 3.480 | 3.448 | 1,585,639 |
| 2024-10-08 | 3.400 | 3.550 | 3.330 | 3.550 | 3.518 | 9,237 |
| 2024-10-07 | 3.420 | 3.420 | 3.360 | 3.420 | 3.389 | 1,797 |
| 2024-10-04 | 3.440 | 3.440 | 3.380 | 3.420 | 3.389 | 9,102 |
| 2024-10-03 | 3.440 | 3.480 | 3.380 | 3.440 | 3.409 | 6,727 |
| 2024-10-02 | 3.460 | 3.460 | 3.390 | 3.410 | 3.379 | 2,012,045 |
| 2024-10-01 | 3.490 | 3.490 | 3.400 | 3.480 | 3.448 | 3,691 |
| 2024-09-30 | 3.450 | 3.490 | 3.440 | 3.490 | 3.458 | 17,624 |
| 2024-09-27 | 3.500 | 3.500 | 3.480 | 3.490 | 3.458 | 241 |
| 2024-09-26 | 3.500 | 3.500 | 3.490 | 3.500 | 3.468 | 17,633 |
| 2024-09-25 | 3.540 | 3.540 | 3.480 | 3.500 | 3.468 | 2,840 |
| 2024-09-24 | 3.550 | 3.590 | 3.450 | 3.550 | 3.518 | 12,303 |
| 2024-09-23 | 3.330 | 3.550 | 3.330 | 3.550 | 3.518 | 10,959 |
| 2024-09-20 | 3.390 | 3.550 | 3.330 | 3.330 | 3.300 | 25,523 |
| 2024-09-19 | 3.380 | 3.460 | 3.370 | 3.390 | 3.359 | 7,488 |
| 2024-09-18 | 3.480 | 3.480 | 3.420 | 3.460 | 3.339 | 17,875 |
| 2024-09-17 | 3.450 | 3.470 | 3.380 | 3.410 | 3.291 | 819,623 |
| 2024-09-16 | 3.490 | 3.490 | 3.420 | 3.470 | 3.349 | 2,694 |
| 2024-09-13 | 3.530 | 3.530 | 3.490 | 3.490 | 3.368 | 486 |
| 2024-09-12 | 3.530 | 3.550 | 3.530 | 3.530 | 3.407 | 536 |
| 2024-09-11 | 3.550 | 3.550 | 3.470 | 3.520 | 3.397 | 289 |
| 2024-09-10 | 3.550 | 3.560 | 3.520 | 3.550 | 3.426 | 4,708 |
| 2024-09-09 | 3.570 | 3.570 | 3.500 | 3.540 | 3.417 | 5,872 |
| 2024-09-06 | 3.500 | 3.550 | 3.490 | 3.550 | 3.426 | 2,130 |
| 2024-09-05 | 3.540 | 3.540 | 3.500 | 3.500 | 3.378 | 24,884 |
| 2024-09-04 | 3.540 | 3.550 | 3.460 | 3.500 | 3.378 | 2,000 |
| 2024-09-03 | 3.520 | 3.520 | 3.500 | 3.500 | 3.378 | 5,327 |
| 2024-09-02 | 3.510 | 3.550 | 3.440 | 3.520 | 3.397 | 13,918 |
| 2024-08-30 | 3.540 | 3.540 | 3.470 | 3.530 | 3.407 | 787 |
| 2024-08-29 | 3.430 | 3.510 | 3.430 | 3.510 | 3.388 | 11,879 |
| 2024-08-28 | 3.560 | 3.560 | 3.490 | 3.550 | 3.426 | 3,145 |
| 2024-08-27 | 3.580 | 3.580 | 3.520 | 3.540 | 3.417 | 2,870 |
| 2024-08-26 | 3.580 | 3.630 | 3.580 | 3.580 | 3.455 | 1,482 |
| 2024-08-23 | 3.650 | 3.650 | 3.610 | 3.640 | 3.513 | 2,925 |
| 2024-08-22 | 3.600 | 3.700 | 3.600 | 3.690 | 3.561 | 9,934 |
| 2024-08-21 | 3.630 | 3.690 | 3.610 | 3.610 | 3.484 | 4,475 |
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.