Vivid Games S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.758	0.758	0.740	0.756	0.756	14,870
2023-11-29	0.778	0.778	0.760	0.766	0.766	12,418
2023-11-28	0.782	0.782	0.780	0.780	0.780	6,600
2023-11-27	0.794	0.794	0.780	0.782	0.782	11,307
2023-11-24	0.792	0.796	0.780	0.794	0.794	5,674
2023-11-23	0.784	0.798	0.784	0.798	0.798	2,038
2023-11-22	0.800	0.810	0.780	0.780	0.780	56,225
2023-11-21	0.810	0.810	0.806	0.810	0.810	4,865
2023-11-20	0.820	0.820	0.806	0.810	0.810	1,810
2023-11-17	0.812	0.812	0.806	0.810	0.810	10,196
2023-11-16	0.824	0.826	0.812	0.818	0.818	5,979
2023-11-15	0.810	0.824	0.810	0.824	0.824	14,629
2023-11-14	0.828	0.830	0.800	0.826	0.826	38,186
2023-11-13	0.836	0.838	0.822	0.830	0.830	3,985
2023-11-10	0.822	0.836	0.816	0.836	0.836	8,009
2023-11-09	0.832	0.832	0.830	0.830	0.830	37
2023-11-08	0.826	0.836	0.826	0.836	0.836	9,200
2023-11-07	0.828	0.828	0.802	0.828	0.828	4,604
2023-11-06	0.830	0.834	0.830	0.834	0.834	1,403
2023-11-03	0.830	0.838	0.820	0.830	0.830	3,125
2023-11-02	0.816	0.840	0.808	0.838	0.838	7,074
2023-10-31	0.828	0.846	0.814	0.840	0.840	10,678
2023-10-30	0.846	0.846	0.828	0.828	0.828	225
2023-10-27	0.840	0.846	0.820	0.846	0.846	6,143
2023-10-26	0.856	0.856	0.822	0.840	0.840	3,415
2023-10-25	0.830	0.850	0.820	0.850	0.850	1,780
2023-10-24	0.832	0.832	0.818	0.820	0.820	7,245
2023-10-23	0.850	0.858	0.798	0.832	0.832	22,355
2023-10-20	0.858	0.860	0.822	0.858	0.858	10,775
2023-10-19	0.860	0.860	0.860	0.860	0.860	3,300
2023-10-18	0.844	0.852	0.826	0.852	0.852	3,682
2023-10-17	0.806	0.848	0.796	0.848	0.848	42,845
2023-10-16	0.850	0.870	0.794	0.846	0.846	78,274
2023-10-13	0.842	0.870	0.820	0.870	0.870	18,073
2023-10-12	0.840	0.862	0.806	0.860	0.860	7,051
2023-10-11	0.870	0.870	0.850	0.862	0.862	5,758
2023-10-10	0.848	0.870	0.844	0.870	0.870	11,930
2023-10-09	0.874	0.880	0.822	0.858	0.858	17,198
2023-10-06	0.864	0.878	0.820	0.874	0.874	36,113
2023-10-05	0.852	0.918	0.852	0.884	0.884	19,853
2023-10-04	0.886	0.892	0.820	0.860	0.860	34,404
2023-10-03	0.884	0.898	0.870	0.888	0.888	8,100
2023-10-02	0.878	0.884	0.868	0.884	0.884	6,022
2023-09-29	0.852	0.870	0.828	0.870	0.870	17,401
2023-09-28	0.868	0.870	0.850	0.870	0.870	18,692
2023-09-27	0.882	0.882	0.870	0.870	0.870	9,024
2023-09-26	0.904	0.908	0.878	0.894	0.894	2,557
2023-09-25	0.900	0.908	0.898	0.898	0.898	9,817
2023-09-22	0.900	0.900	0.894	0.894	0.894	500
2023-09-21	0.894	0.904	0.894	0.894	0.894	131
2023-09-20	0.896	0.906	0.896	0.906	0.906	114
2023-09-19	0.882	0.898	0.882	0.898	0.898	201
2023-09-18	0.900	0.912	0.884	0.884	0.884	4,572
2023-09-15	0.894	0.904	0.882	0.884	0.884	968
2023-09-14	0.898	0.908	0.876	0.908	0.908	13,782
2023-09-13	0.890	0.898	0.884	0.892	0.892	5,700
2023-09-12	0.890	0.898	0.874	0.890	0.890	11,996
2023-09-11	0.900	0.900	0.882	0.890	0.890	1,198
2023-09-08	0.888	0.898	0.884	0.898	0.898	1,155
2023-09-07	0.902	0.902	0.882	0.882	0.882	6,480

← NewerPage 13 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.