Vivid Games S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	0.686	0.700	0.680	0.700	0.700	56,888
2024-02-26	0.694	0.702	0.690	0.690	0.690	17,189
2024-02-23	0.700	0.700	0.698	0.700	0.700	4,200
2024-02-22	0.684	0.710	0.682	0.700	0.700	17,904
2024-02-21	0.690	0.690	0.680	0.688	0.688	5,371
2024-02-20	0.690	0.698	0.680	0.696	0.696	8,986
2024-02-19	0.680	0.700	0.680	0.690	0.690	7,450
2024-02-16	0.700	0.700	0.682	0.700	0.700	3,501
2024-02-15	0.700	0.710	0.700	0.700	0.700	18,760
2024-02-14	0.698	0.700	0.698	0.700	0.700	1,510
2024-02-13	0.700	0.700	0.700	0.700	0.700	2,360
2024-02-12	0.712	0.728	0.680	0.706	0.706	7,720
2024-02-09	0.718	0.730	0.716	0.728	0.728	10,340
2024-02-08	0.698	0.718	0.690	0.718	0.718	5,660
2024-02-07	0.714	0.720	0.696	0.700	0.700	1,964
2024-02-06	0.712	0.742	0.700	0.700	0.700	18,931
2024-02-05	0.734	0.750	0.704	0.710	0.710	7,201
2024-02-02	0.734	0.736	0.730	0.732	0.732	2,868
2024-02-01	0.740	0.760	0.724	0.732	0.732	2,641
2024-01-31	0.744	0.750	0.710	0.746	0.746	3,788
2024-01-30	0.730	0.766	0.720	0.760	0.760	2,479
2024-01-29	0.740	0.766	0.722	0.748	0.748	11,584
2024-01-26	0.744	0.744	0.740	0.740	0.740	734
2024-01-25	0.742	0.742	0.734	0.740	0.740	6,100
2024-01-24	0.724	0.742	0.724	0.742	0.742	797
2024-01-23	0.720	0.748	0.720	0.744	0.744	1,850
2024-01-22	0.738	0.750	0.700	0.746	0.746	8,170
2024-01-19	0.742	0.742	0.700	0.740	0.740	2,950
2024-01-18	0.720	0.746	0.718	0.718	0.718	320
2024-01-17	0.748	0.748	0.718	0.718	0.718	3,088
2024-01-16	0.748	0.750	0.746	0.750	0.750	1,693
2024-01-15	0.694	0.752	0.694	0.752	0.752	13,465
2024-01-12	0.706	0.706	0.680	0.694	0.694	38,187
2024-01-11	0.740	0.740	0.700	0.700	0.700	25,325
2024-01-10	0.740	0.740	0.740	0.740	0.740	264
2024-01-09	0.746	0.760	0.740	0.740	0.740	10,439
2024-01-08	0.740	0.758	0.740	0.758	0.758	5,750
2024-01-05	0.746	0.758	0.740	0.758	0.758	4,176
2024-01-04	0.748	0.750	0.720	0.750	0.750	2,765
2024-01-03	0.730	0.748	0.716	0.748	0.748	8,532
2024-01-02	0.790	0.800	0.716	0.738	0.738	69,460
2023-12-29	0.718	0.790	0.690	0.788	0.788	126,857
2023-12-28	0.690	0.718	0.688	0.718	0.718	28,800
2023-12-27	0.720	0.720	0.690	0.700	0.700	75,618
2023-12-22	0.732	0.750	0.720	0.720	0.720	59,152
2023-12-21	0.738	0.738	0.706	0.732	0.732	43,840
2023-12-20	0.736	0.746	0.714	0.746	0.746	30,366
2023-12-19	0.700	0.746	0.700	0.746	0.746	41,790
2023-12-18	0.700	0.712	0.670	0.702	0.702	62,554
2023-12-15	0.734	0.736	0.692	0.714	0.714	85,268
2023-12-14	0.730	0.756	0.658	0.734	0.734	46,769
2023-12-13	0.732	0.756	0.720	0.750	0.750	34,505
2023-12-12	0.770	0.770	0.730	0.758	0.758	25,557
2023-12-11	0.702	0.772	0.702	0.770	0.770	65,960
2023-12-08	0.720	0.730	0.704	0.712	0.712	17,840
2023-12-07	0.710	0.730	0.710	0.720	0.720	7,840
2023-12-06	0.712	0.756	0.700	0.738	0.738	71,367
2023-12-05	0.730	0.730	0.710	0.720	0.720	10,624
2023-12-04	0.740	0.740	0.730	0.730	0.730	13,467
2023-12-01	0.750	0.760	0.704	0.740	0.740	17,008

← NewerPage 12 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.