Vivid Games S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	0.562	0.568	0.560	0.560	0.560	10,190
2024-05-24	0.564	0.564	0.564	0.564	0.564	30
2024-05-23	0.564	0.568	0.564	0.568	0.568	221
2024-05-22	0.564	0.568	0.564	0.568	0.568	1,193
2024-05-21	0.560	0.570	0.550	0.566	0.566	23,274
2024-05-20	0.566	0.570	0.560	0.560	0.560	6,429
2024-05-17	0.568	0.568	0.560	0.566	0.566	7,624
2024-05-16	0.564	0.568	0.552	0.568	0.568	21,411
2024-05-15	0.560	0.560	0.550	0.550	0.550	4,900
2024-05-14	0.566	0.570	0.560	0.566	0.566	32,406
2024-05-13	0.566	0.570	0.548	0.570	0.570	22,568
2024-05-10	0.568	0.570	0.550	0.566	0.566	28,800
2024-05-09	0.570	0.570	0.558	0.570	0.570	9,354
2024-05-08	0.570	0.570	0.566	0.570	0.570	8,053
2024-05-07	0.568	0.570	0.560	0.566	0.566	15,689
2024-05-06	0.588	0.588	0.562	0.570	0.570	8,033
2024-05-02	0.578	0.588	0.578	0.588	0.588	15,508
2024-04-30	0.586	0.588	0.560	0.588	0.588	10,096
2024-04-29	0.600	0.600	0.590	0.596	0.596	7,405
2024-04-26	0.594	0.600	0.594	0.600	0.600	1,246
2024-04-25	0.600	0.600	0.574	0.592	0.592	7,583
2024-04-24	0.590	0.638	0.590	0.594	0.594	9,330
2024-04-23	0.596	0.596	0.596	0.596	0.596	175
2024-04-22	0.594	0.600	0.580	0.600	0.600	112,008
2024-04-19	0.570	0.594	0.550	0.594	0.594	24,379
2024-04-18	0.572	0.594	0.556	0.592	0.592	6,674
2024-04-17	0.592	0.610	0.552	0.586	0.586	24,555
2024-04-16	0.608	0.608	0.608	0.608	0.608	20
2024-04-15	0.590	0.610	0.586	0.586	0.586	11,497
2024-04-12	0.580	0.598	0.578	0.580	0.580	5,128
2024-04-11	0.590	0.590	0.572	0.572	0.572	2,052
2024-04-10	0.608	0.610	0.576	0.594	0.594	28,539
2024-04-09	0.584	0.636	0.584	0.636	0.636	39,307
2024-04-08	0.590	0.598	0.560	0.582	0.582	49,626
2024-04-05	0.600	0.600	0.540	0.580	0.580	38,826
2024-04-04	0.596	0.610	0.592	0.600	0.600	24,396
2024-04-03	0.620	0.620	0.600	0.600	0.600	5,434
2024-04-02	0.626	0.626	0.600	0.600	0.600	2,592
2024-03-28	0.628	0.630	0.620	0.628	0.628	3,061
2024-03-27	0.624	0.630	0.600	0.616	0.616	23,678
2024-03-26	0.614	0.634	0.604	0.624	0.624	13,705
2024-03-25	0.604	0.638	0.604	0.638	0.638	6,170
2024-03-22	0.618	0.642	0.612	0.618	0.618	9,576
2024-03-21	0.616	0.648	0.604	0.610	0.610	13,768
2024-03-20	0.600	0.658	0.600	0.646	0.646	51,634
2024-03-19	0.648	0.678	0.586	0.620	0.620	32,935
2024-03-18	0.690	0.696	0.622	0.660	0.660	29,337
2024-03-15	0.676	0.676	0.622	0.668	0.668	12,531
2024-03-14	0.686	0.686	0.650	0.668	0.668	5,840
2024-03-13	0.644	0.696	0.644	0.690	0.690	14,415
2024-03-12	0.672	0.688	0.634	0.654	0.654	13,998
2024-03-11	0.668	0.678	0.662	0.670	0.670	13,499
2024-03-08	0.660	0.670	0.640	0.660	0.660	55,061
2024-03-07	0.656	0.670	0.652	0.652	0.652	19,674
2024-03-06	0.670	0.670	0.626	0.670	0.670	19,490
2024-03-05	0.700	0.706	0.660	0.674	0.674	53,341
2024-03-04	0.700	0.706	0.686	0.700	0.700	12,145
2024-03-01	0.696	0.706	0.696	0.706	0.706	4,661
2024-02-29	0.698	0.698	0.682	0.698	0.698	4,655
2024-02-28	0.698	0.700	0.682	0.682	0.682	6,134

← NewerPage 11 of 21 · 1,248 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.