VRG SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.340 | 5.420 | 5.220 | 5.320 | 5.320 | 77,245 |
| 2026-10-15 | 5.280 | 5.280 | 5.160 | 5.180 | 5.180 | 29,113 |
| 2026-10-14 | 5.340 | 5.340 | 5.200 | 5.280 | 5.280 | 10,770 |
| 2026-10-13 | 5.340 | 5.380 | 5.240 | 5.340 | 5.340 | 21,680 |
| 2026-10-12 | 5.340 | 5.420 | 5.240 | 5.400 | 5.400 | 37,943 |
| 2026-10-09 | 5.280 | 5.340 | 5.200 | 5.320 | 5.320 | 17,316 |
| 2026-10-08 | 5.240 | 5.280 | 5.160 | 5.280 | 5.280 | 14,601 |
| 2026-10-07 | 5.340 | 5.340 | 5.100 | 5.260 | 5.260 | 42,286 |
| 2026-10-06 | 5.380 | 5.380 | 5.180 | 5.240 | 5.240 | 37,993 |
| 2026-10-05 | 5.020 | 5.420 | 5.020 | 5.360 | 5.360 | 28,757 |
| 2026-10-02 | 5.060 | 5.140 | 5.060 | 5.100 | 5.100 | 29,090 |
| 2026-10-01 | 5.060 | 5.200 | 5.060 | 5.140 | 5.140 | 90,444 |
| 2026-09-30 | 5.080 | 5.140 | 5.060 | 5.080 | 5.080 | 39,187 |
| 2026-09-29 | 5.120 | 5.140 | 5.060 | 5.140 | 5.140 | 18,583 |
| 2026-09-28 | 5.160 | 5.160 | 5.080 | 5.140 | 5.140 | 21,008 |
| 2026-09-25 | 5.060 | 5.180 | 5.060 | 5.140 | 5.140 | 27,451 |
| 2026-09-24 | 5.120 | 5.140 | 5.020 | 5.080 | 5.080 | 39,479 |
| 2026-09-23 | 5.200 | 5.200 | 5.040 | 5.120 | 5.120 | 30,289 |
| 2026-09-22 | 5.140 | 5.220 | 5.020 | 5.200 | 5.200 | 176,009 |
| 2026-09-21 | 5.320 | 5.360 | 5.280 | 5.280 | 5.280 | 44,111 |
| 2026-09-18 | 5.320 | 5.360 | 5.280 | 5.280 | 5.280 | 105,153 |
| 2026-09-17 | 5.120 | 5.380 | 5.120 | 5.320 | 5.320 | 127,136 |
| 2026-09-16 | 5.500 | 5.500 | 5.420 | 5.480 | 5.480 | 17,533 |
| 2026-09-15 | 5.480 | 5.580 | 5.420 | 5.420 | 5.420 | 32,935 |
| 2026-09-14 | 5.580 | 5.600 | 5.400 | 5.400 | 5.400 | 58,573 |
| 2026-09-11 | 5.500 | 5.580 | 5.460 | 5.580 | 5.580 | 260,546 |
| 2026-09-10 | 5.320 | 5.480 | 5.320 | 5.440 | 5.390 | 28,788 |
| 2026-09-09 | 5.300 | 5.400 | 5.240 | 5.380 | 5.331 | 28,439 |
| 2026-09-08 | 5.380 | 5.380 | 5.260 | 5.300 | 5.252 | 12,644 |
| 2026-09-07 | 5.440 | 5.440 | 5.260 | 5.380 | 5.331 | 29,164 |
| 2026-09-04 | 5.500 | 5.500 | 5.320 | 5.440 | 5.390 | 9,462 |
| 2026-09-03 | 5.400 | 5.480 | 5.400 | 5.440 | 5.390 | 4,884 |
| 2026-09-02 | 5.300 | 5.440 | 5.300 | 5.360 | 5.311 | 20,989 |
| 2026-09-01 | 5.280 | 5.440 | 5.240 | 5.440 | 5.390 | 70,554 |
| 2026-08-31 | 5.400 | 5.400 | 5.260 | 5.380 | 5.331 | 135,091 |
| 2026-08-28 | 5.480 | 5.480 | 5.320 | 5.380 | 5.331 | 12,154 |
| 2026-08-27 | 5.620 | 5.620 | 5.480 | 5.480 | 5.430 | 13,270 |
| 2026-08-26 | 5.600 | 5.640 | 5.480 | 5.640 | 5.589 | 11,711 |
| 2026-08-25 | 5.460 | 5.600 | 5.400 | 5.520 | 5.470 | 11,512 |
| 2026-08-24 | 5.620 | 5.620 | 5.400 | 5.440 | 5.390 | 56,801 |
| 2026-08-21 | 5.600 | 5.740 | 5.600 | 5.600 | 5.549 | 70,360 |
| 2026-08-20 | 5.600 | 5.600 | 5.540 | 5.600 | 5.549 | 16,171 |
| 2026-08-19 | 5.480 | 5.600 | 5.480 | 5.600 | 5.549 | 28,180 |
| 2026-08-18 | 5.580 | 5.580 | 5.500 | 5.560 | 5.509 | 13,494 |
| 2026-08-17 | 5.620 | 5.620 | 5.500 | 5.620 | 5.569 | 9,434 |
| 2026-08-14 | 5.580 | 5.600 | 5.460 | 5.600 | 5.549 | 54,253 |
| 2026-08-13 | 5.540 | 5.640 | 5.540 | 5.620 | 5.569 | 27,529 |
| 2026-08-12 | 5.580 | 5.620 | 5.520 | 5.620 | 5.569 | 12,376 |
| 2026-08-11 | 5.600 | 5.600 | 5.520 | 5.580 | 5.529 | 3,946 |
| 2026-08-10 | 5.520 | 5.600 | 5.500 | 5.600 | 5.549 | 23,107 |
| 2026-08-07 | 5.520 | 5.540 | 5.420 | 5.540 | 5.490 | 6,564 |
| 2026-08-06 | 5.480 | 5.560 | 5.480 | 5.540 | 5.490 | 3,247 |
| 2026-08-05 | 5.600 | 5.600 | 5.400 | 5.560 | 5.509 | 28,846 |
| 2026-08-04 | 5.540 | 5.600 | 5.520 | 5.540 | 5.490 | 572,940 |
| 2026-08-03 | 5.580 | 5.620 | 5.480 | 5.600 | 5.549 | 104,796 |
| 2026-07-31 | 5.580 | 5.580 | 5.400 | 5.580 | 5.529 | 20,726 |
| 2026-07-30 | 5.580 | 5.600 | 5.460 | 5.480 | 5.430 | 10,259 |
| 2026-07-29 | 5.760 | 5.780 | 5.580 | 5.640 | 5.589 | 76,175 |
| 2026-07-28 | 5.420 | 5.760 | 5.420 | 5.640 | 5.589 | 1,212,586 |
| 2026-07-27 | 5.400 | 5.420 | 5.340 | 5.400 | 5.351 | 17,115 |
Page 1 of 3 · 128 trading daysOlder →
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.