Vivid Games S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.580	0.580	0.562	0.580	0.580	864
2026-10-16	0.580	0.580	0.562	0.580	0.580	2,347
2026-10-15	0.570	0.582	0.564	0.579	0.579	17,222
2026-10-14	0.577	0.585	0.563	0.563	0.563	11,544
2026-10-13	0.614	0.614	0.550	0.562	0.562	39,200
2026-10-12	0.611	0.611	0.590	0.591	0.591	21,941
2026-10-09	0.623	0.623	0.623	0.623	0.623	7
2026-10-08	0.625	0.625	0.602	0.624	0.624	2,501
2026-10-07	0.626	0.626	0.625	0.625	0.625	55
2026-10-06	0.614	0.624	0.614	0.624	0.624	4,702
2026-10-05	0.597	0.614	0.580	0.614	0.614	1,037
2026-10-02	0.608	0.619	0.600	0.619	0.619	447
2026-10-01	0.600	0.617	0.598	0.601	0.601	6,154
2026-09-30	0.600	0.613	0.600	0.613	0.613	8,913
2026-09-29	0.600	0.614	0.598	0.598	0.598	1,303
2026-09-28	0.600	0.616	0.600	0.616	0.616	7,492
2026-09-25	0.598	0.598	0.598	0.598	0.598	500
2026-09-24	0.590	0.595	0.590	0.595	0.595	1,791
2026-09-23	0.610	0.610	0.597	0.597	0.597	16
2026-09-22	0.597	0.610	0.590	0.596	0.596	34,139
2026-09-21	0.598	0.600	0.586	0.599	0.599	4,882
2026-09-18	0.590	0.600	0.584	0.600	0.600	20,327
2026-09-17	0.603	0.603	0.588	0.598	0.598	7,614
2026-09-16	0.602	0.602	0.599	0.602	0.602	237
2026-09-15	0.584	0.604	0.572	0.604	0.604	8,417
2026-09-14	0.586	0.590	0.581	0.590	0.590	5,758
2026-09-11	0.588	0.599	0.584	0.586	0.586	4,891
2026-09-10	0.591	0.591	0.589	0.589	0.589	31,900
2026-09-09	0.602	0.604	0.590	0.590	0.590	1,955
2026-09-08	0.597	0.605	0.583	0.605	0.605	20,563
2026-09-07	0.610	0.610	0.590	0.594	0.594	2,082
2026-09-04	0.590	0.614	0.585	0.610	0.610	4,853
2026-09-03	0.598	0.620	0.596	0.600	0.600	14,074
2026-09-02	0.620	0.625	0.585	0.585	0.585	56,451
2026-09-01	0.629	0.629	0.608	0.628	0.628	23,698
2026-08-31	0.599	0.629	0.599	0.629	0.629	47,198
2026-08-28	0.581	0.599	0.581	0.599	0.599	21,830
2026-08-27	0.592	0.592	0.580	0.590	0.590	2,039
2026-08-26	0.591	0.603	0.590	0.599	0.599	3,100
2026-08-25	0.605	0.608	0.576	0.604	0.604	9,167
2026-08-24	0.625	0.625	0.598	0.624	0.624	10,595
2026-08-21	0.624	0.624	0.610	0.621	0.621	20,958
2026-08-20	0.630	0.637	0.590	0.625	0.625	60,543
2026-08-19	0.590	0.638	0.581	0.638	0.638	96,177
2026-08-18	0.559	0.590	0.559	0.590	0.590	19,842
2026-08-17	0.566	0.566	0.551	0.560	0.560	8,490
2026-08-14	0.565	0.568	0.540	0.563	0.563	27,755
2026-08-13	0.565	0.568	0.565	0.566	0.566	3,792
2026-08-12	0.562	0.565	0.562	0.565	0.565	10,110
2026-08-11	0.567	0.567	0.556	0.560	0.560	21,500
2026-08-10	0.562	0.569	0.551	0.569	0.569	6,809
2026-08-07	0.570	0.579	0.566	0.579	0.579	10,932
2026-08-06	0.568	0.579	0.560	0.579	0.579	9,065
2026-08-05	0.580	0.580	0.570	0.575	0.575	16,152
2026-08-04	0.565	0.580	0.565	0.580	0.580	18,231
2026-08-03	0.565	0.568	0.553	0.564	0.564	2,498
2026-07-31	0.557	0.570	0.553	0.567	0.567	17,949
2026-07-30	0.557	0.560	0.540	0.555	0.555	38,293
2026-07-29	0.538	0.557	0.536	0.541	0.541	5,631
2026-07-28	0.545	0.545	0.536	0.536	0.536	2,305

Page 1 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.