Vivid Games S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	0.405	0.405	0.401	0.405	0.405	801
2024-08-20	0.400	0.410	0.392	0.405	0.405	8,775
2024-08-19	0.402	0.424	0.400	0.400	0.400	51,535
2024-08-16	0.402	0.402	0.400	0.400	0.400	4,192
2024-08-14	0.396	0.400	0.390	0.400	0.400	10,736
2024-08-13	0.399	0.400	0.395	0.400	0.400	9,202
2024-08-12	0.408	0.408	0.399	0.399	0.399	1,132
2024-08-09	0.408	0.410	0.400	0.400	0.400	5,440
2024-08-08	0.408	0.409	0.408	0.409	0.409	580
2024-08-07	0.427	0.428	0.395	0.409	0.409	15,259
2024-08-06	0.407	0.437	0.407	0.410	0.410	26,362
2024-08-05	0.415	0.415	0.380	0.408	0.408	58,493
2024-08-02	0.409	0.419	0.409	0.419	0.419	38,184
2024-08-01	0.410	0.412	0.402	0.409	0.409	16,304
2024-07-31	0.408	0.410	0.382	0.410	0.410	37,874
2024-07-30	0.405	0.410	0.383	0.410	0.410	74,474
2024-07-29	0.430	0.430	0.404	0.420	0.420	23,600
2024-07-26	0.465	0.490	0.419	0.430	0.430	146,189
2024-07-25	0.473	0.473	0.466	0.466	0.466	12,795
2024-07-24	0.490	0.490	0.462	0.474	0.474	16,143
2024-07-23	0.485	0.485	0.480	0.480	0.480	9,364
2024-07-22	0.475	0.490	0.475	0.485	0.485	6,980
2024-07-19	0.491	0.495	0.480	0.490	0.490	15,277
2024-07-18	0.495	0.499	0.488	0.496	0.496	1,488
2024-07-17	0.498	0.498	0.487	0.496	0.496	6,360
2024-07-16	0.493	0.500	0.485	0.498	0.498	6,142
2024-07-15	0.492	0.500	0.480	0.498	0.498	19,312
2024-07-12	0.500	0.502	0.481	0.502	0.502	31,974
2024-07-11	0.500	0.500	0.490	0.500	0.500	15,470
2024-07-10	0.499	0.502	0.499	0.500	0.500	3,986
2024-07-09	0.499	0.500	0.499	0.500	0.500	4,200
2024-07-08	0.500	0.500	0.498	0.500	0.500	19,391
2024-07-05	0.500	0.502	0.490	0.500	0.500	45,952
2024-07-04	0.502	0.502	0.500	0.500	0.500	40,620
2024-07-03	0.500	0.500	0.499	0.499	0.499	27,412
2024-07-02	0.500	0.500	0.500	0.500	0.500	8,600
2024-07-01	0.500	0.504	0.500	0.500	0.500	17,503
2024-06-28	0.506	0.530	0.494	0.500	0.500	60,138
2024-06-27	0.504	0.508	0.500	0.508	0.508	2,253
2024-06-26	0.506	0.506	0.506	0.506	0.506	3,533
2024-06-25	0.502	0.502	0.500	0.500	0.500	460
2024-06-24	0.510	0.524	0.500	0.520	0.520	8,589
2024-06-21	0.518	0.520	0.518	0.518	0.518	58
2024-06-20	0.526	0.530	0.495	0.502	0.502	4,748
2024-06-19	0.502	0.530	0.502	0.526	0.526	895
2024-06-18	0.500	0.530	0.500	0.504	0.504	8,441
2024-06-17	0.510	0.520	0.495	0.499	0.499	15,626
2024-06-14	0.510	0.510	0.508	0.510	0.510	3,564
2024-06-13	0.520	0.520	0.502	0.510	0.510	2,070
2024-06-12	0.510	0.520	0.510	0.514	0.514	4,746
2024-06-11	0.510	0.520	0.502	0.510	0.510	11,965
2024-06-10	0.520	0.520	0.500	0.518	0.518	12,277
2024-06-07	0.532	0.540	0.506	0.530	0.530	17,668
2024-06-06	0.544	0.570	0.530	0.540	0.540	25,949
2024-06-05	0.530	0.580	0.530	0.568	0.568	43,357
2024-06-04	0.560	0.560	0.520	0.540	0.540	34,727
2024-06-03	0.558	0.560	0.552	0.552	0.552	2,379
2024-05-31	0.560	0.566	0.560	0.564	0.564	5,392
2024-05-29	0.558	0.560	0.530	0.560	0.560	40,942
2024-05-28	0.558	0.558	0.530	0.558	0.558	14,704

← NewerPage 10 of 21 · 1,244 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.