Vivid Games S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.914	0.916	0.900	0.900	0.900	2,101
2023-09-05	0.900	0.920	0.884	0.900	0.900	13,514
2023-09-04	0.898	0.900	0.898	0.900	0.900	930
2023-09-01	0.886	0.918	0.880	0.882	0.882	4,470
2023-08-31	0.880	0.900	0.872	0.900	0.900	19,485
2023-08-30	0.880	0.886	0.876	0.878	0.878	1,570
2023-08-29	0.880	0.914	0.876	0.876	0.876	7,272
2023-08-28	0.880	0.880	0.880	0.880	0.880	11,000
2023-08-25	0.880	0.908	0.880	0.880	0.880	32,066
2023-08-24	0.872	0.910	0.872	0.878	0.878	17,916
2023-08-23	0.940	0.940	0.846	0.894	0.894	65,990
2023-08-22	0.930	0.950	0.870	0.902	0.902	72,176
2023-08-21	0.940	1.000	0.940	0.956	0.956	82,385
2023-08-18	0.930	0.954	0.910	0.910	0.910	10,968
2023-08-17	0.920	0.960	0.920	0.920	0.920	12,494
2023-08-16	0.924	0.924	0.900	0.922	0.922	1,487
2023-08-14	0.902	0.920	0.890	0.920	0.920	17,960
2023-08-11	0.920	0.928	0.920	0.922	0.922	368
2023-08-10	0.900	0.910	0.900	0.910	0.910	4,277
2023-08-09	0.910	0.910	0.896	0.896	0.896	9,954
2023-08-08	0.906	0.920	0.906	0.908	0.908	848
2023-08-07	0.920	0.930	0.900	0.900	0.900	13,151
2023-08-04	0.940	0.940	0.920	0.940	0.940	17,155
2023-08-03	0.912	0.948	0.910	0.940	0.940	28,677
2023-08-02	0.922	0.924	0.920	0.920	0.920	14,204
2023-08-01	0.930	0.950	0.930	0.930	0.930	13,650
2023-07-31	0.938	0.950	0.920	0.930	0.930	28,946
2023-07-28	0.950	0.954	0.902	0.940	0.940	21,694
2023-07-27	0.940	0.960	0.924	0.960	0.960	19,935
2023-07-26	0.946	0.950	0.930	0.948	0.948	8,617
2023-07-25	0.932	0.948	0.924	0.946	0.946	9,161
2023-07-24	0.930	0.956	0.930	0.956	0.956	10,393
2023-07-21	0.950	0.958	0.920	0.958	0.958	14,909
2023-07-20	0.968	0.968	0.950	0.960	0.960	12,800
2023-07-19	0.992	0.992	0.950	0.972	0.972	20,897
2023-07-18	0.972	0.992	0.966	0.992	0.992	15,978
2023-07-17	0.998	1.015	0.962	0.996	0.996	8,824
2023-07-14	0.990	1.015	0.954	0.996	0.996	13,628
2023-07-13	0.978	1.020	0.970	0.996	0.996	18,366
2023-07-12	0.922	1.010	0.920	0.980	0.980	148,729
2023-07-11	0.942	0.980	0.900	0.940	0.940	43,704
2023-07-10	0.940	0.940	0.930	0.938	0.938	27,602
2023-07-07	0.916	0.930	0.900	0.928	0.928	47,751
2023-07-06	0.918	0.918	0.902	0.902	0.902	8,351
2023-07-05	0.914	0.920	0.902	0.920	0.920	15,077
2023-07-04	0.902	0.918	0.902	0.918	0.918	2,935
2023-07-03	0.912	0.918	0.900	0.902	0.902	3,612
2023-06-30	0.902	0.910	0.900	0.908	0.908	3,325
2023-06-29	0.890	0.900	0.888	0.900	0.900	6,200
2023-06-28	0.892	0.900	0.892	0.896	0.896	17,050
2023-06-27	0.900	0.900	0.900	0.900	0.900	636
2023-06-26	0.916	0.920	0.892	0.892	0.892	5,361
2023-06-23	0.910	0.910	0.886	0.910	0.910	6,621
2023-06-22	0.910	0.910	0.906	0.906	0.906	4,570
2023-06-21	0.898	0.900	0.896	0.900	0.900	780
2023-06-20	0.890	0.900	0.888	0.896	0.896	18,000
2023-06-19	0.886	0.900	0.886	0.896	0.896	14,174
2023-06-16	0.896	0.896	0.880	0.886	0.886	25,941
2023-06-15	0.900	0.900	0.898	0.898	0.898	5,015
2023-06-14	0.900	0.920	0.880	0.908	0.908	21,989

← NewerPage 14 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.