Vivid Games S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.898	0.910	0.890	0.910	0.910	9,926
2023-06-12	0.918	0.918	0.916	0.918	0.918	2,670
2023-06-09	0.916	0.920	0.916	0.916	0.916	1,975
2023-06-07	0.924	0.924	0.898	0.914	0.914	4,184
2023-06-06	0.900	0.928	0.894	0.910	0.910	22,867
2023-06-05	0.890	0.902	0.890	0.900	0.900	7,612
2023-06-02	0.882	0.926	0.882	0.898	0.898	9,395
2023-06-01	0.900	0.908	0.900	0.900	0.900	9,870
2023-05-31	0.900	0.900	0.880	0.894	0.894	15,636
2023-05-30	0.950	0.950	0.910	0.910	0.910	7,076
2023-05-29	0.916	0.950	0.910	0.950	0.950	10,474
2023-05-26	0.942	0.942	0.914	0.914	0.914	3,010
2023-05-25	0.958	0.990	0.956	0.956	0.956	3,853
2023-05-24	0.984	0.984	0.940	0.940	0.940	2,560
2023-05-23	0.960	0.960	0.960	0.960	0.960	3,005
2023-05-22	1.000	1.000	0.950	0.952	0.952	3,758
2023-05-19	0.980	1.000	0.980	0.984	0.984	10,754
2023-05-18	1.000	1.020	0.980	0.980	0.980	22,305
2023-05-17	0.916	1.000	0.900	0.996	0.996	200,670
2023-05-16	0.920	0.940	0.916	0.936	0.936	60,181
2023-05-15	0.938	0.974	0.904	0.962	0.962	116,181
2023-05-12	0.926	0.946	0.904	0.942	0.942	27,236
2023-05-11	0.880	0.968	0.880	0.928	0.928	295,268
2023-05-10	0.826	0.898	0.826	0.868	0.868	93,123
2023-05-09	0.826	0.826	0.818	0.826	0.826	9,065
2023-05-08	0.830	0.830	0.814	0.822	0.822	34,067
2023-05-05	0.818	0.830	0.818	0.824	0.824	13,336
2023-05-04	0.818	0.820	0.810	0.818	0.818	2,517
2023-05-02	0.826	0.828	0.806	0.806	0.806	1,425
2023-04-28	0.830	0.830	0.810	0.826	0.826	24,674
2023-04-27	0.810	0.826	0.810	0.826	0.826	3,789
2023-04-26	0.848	0.870	0.800	0.810	0.810	51,465
2023-04-25	0.850	0.850	0.840	0.840	0.840	10,110
2023-04-24	0.848	0.864	0.840	0.852	0.852	13,851
2023-04-21	0.850	0.870	0.832	0.848	0.848	9,406
2023-04-20	0.844	0.860	0.826	0.846	0.846	27,328
2023-04-19	0.876	0.878	0.840	0.840	0.840	15,339
2023-04-18	0.850	0.880	0.850	0.870	0.870	23,476
2023-04-17	0.888	0.890	0.870	0.870	0.870	8,480
2023-04-14	0.890	0.890	0.872	0.888	0.888	18,942
2023-04-13	0.908	0.908	0.882	0.900	0.900	32,256
2023-04-12	0.894	0.904	0.890	0.890	0.890	27,750
2023-04-11	0.916	0.916	0.888	0.910	0.910	29,052
2023-04-06	0.900	0.910	0.898	0.910	0.910	6,842
2023-04-05	0.900	0.918	0.898	0.900	0.900	4,013
2023-04-04	0.894	0.920	0.894	0.898	0.898	12,924
2023-04-03	0.930	0.930	0.892	0.892	0.892	8,122
2023-03-31	0.932	0.932	0.930	0.930	0.930	17,114
2023-03-30	0.888	0.934	0.888	0.934	0.934	11,547
2023-03-29	0.900	0.900	0.882	0.888	0.888	4,867
2023-03-28	0.900	0.920	0.892	0.900	0.900	3,332
2023-03-27	0.920	0.920	0.906	0.920	0.920	11,481
2023-03-23	0.932	0.940	0.868	0.930	0.930	47,344
2023-03-21	0.922	0.946	0.922	0.946	0.946	87
2023-03-20	0.928	0.928	0.920	0.928	0.928	3,161
2023-03-16	0.930	0.954	0.930	0.954	0.954	3,629
2023-03-15	0.948	0.964	0.926	0.926	0.926	3,741
2023-03-14	0.962	0.962	0.910	0.930	0.930	6,131
2023-03-13	0.970	0.970	0.930	0.962	0.962	12,900
2023-03-10	0.980	0.980	0.960	0.960	0.960	2,472

← NewerPage 15 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.