Vivid Games S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	0.964	0.986	0.956	0.960	0.960	26,523
2023-03-08	0.942	0.970	0.940	0.958	0.958	14,450
2023-03-07	0.950	0.950	0.938	0.950	0.950	3,477
2023-03-06	0.976	0.980	0.904	0.968	0.968	28,517
2023-03-03	0.972	0.976	0.970	0.976	0.976	11,905
2023-03-02	0.974	0.974	0.960	0.960	0.960	10,778
2023-03-01	0.980	0.994	0.974	0.974	0.974	12,576
2023-02-28	1.010	1.010	0.980	1.005	1.005	2,149
2023-02-27	1.000	1.000	0.968	1.000	1.000	9,157
2023-02-24	0.982	1.005	0.950	1.000	1.000	13,080
2023-02-23	1.015	1.020	0.980	0.982	0.982	454
2023-02-21	1.000	1.010	0.980	1.005	1.005	10,253
2023-02-20	0.976	1.010	0.976	0.982	0.982	1,087
2023-02-17	1.000	1.000	0.990	0.990	0.990	5,019
2023-02-16	0.998	0.998	0.972	0.996	0.996	2,536
2023-02-15	1.030	1.030	0.980	1.000	1.000	17,859
2023-02-14	0.940	1.040	0.902	1.030	1.030	112,020
2023-02-13	0.946	0.948	0.930	0.930	0.930	3,650
2023-02-10	0.930	0.948	0.930	0.932	0.932	3,806
2023-02-09	0.944	0.950	0.944	0.950	0.950	8,353
2023-02-08	0.960	0.978	0.900	0.950	0.950	53,560
2023-02-07	0.980	0.988	0.944	0.968	0.968	8,569
2023-02-06	0.950	0.988	0.950	0.986	0.986	4,805
2023-02-03	0.966	0.970	0.944	0.970	0.970	21,249
2023-02-02	0.970	0.970	0.964	0.964	0.964	4,000
2023-02-01	0.952	0.970	0.950	0.970	0.970	9,595
2023-01-31	0.946	0.970	0.940	0.970	0.970	5,432
2023-01-30	0.966	0.966	0.940	0.948	0.948	9,227
2023-01-27	0.960	0.968	0.902	0.964	0.964	63,554
2023-01-26	1.030	1.030	0.930	0.952	0.952	166,532
2023-01-25	1.015	1.020	1.010	1.010	1.010	70
2023-01-24	1.045	1.045	1.000	1.000	1.000	12,140
2023-01-23	1.040	1.050	1.005	1.020	1.020	7,029
2023-01-20	0.990	1.070	0.990	1.040	1.040	55,571
2023-01-19	0.964	0.990	0.964	0.990	0.990	1,100
2023-01-18	0.986	1.000	0.950	0.950	0.950	21,563
2023-01-17	0.980	1.010	0.980	1.000	1.000	2,905
2023-01-16	1.005	1.010	0.966	0.968	0.968	17,026
2023-01-13	1.000	1.030	0.980	1.010	1.010	5,328
2023-01-12	1.005	1.010	1.005	1.005	1.005	189
2023-01-11	0.970	1.030	0.970	0.980	0.980	24,761
2023-01-10	0.980	0.980	0.966	0.980	0.980	14,306
2023-01-09	1.015	1.015	0.966	0.980	0.980	22,533
2023-01-05	1.025	1.045	1.010	1.045	1.045	8,293
2023-01-04	0.956	1.025	0.956	1.020	1.020	13,831
2023-01-03	0.902	0.974	0.902	0.972	0.972	20,916
2023-01-02	0.944	0.978	0.944	0.952	0.952	4,405
2022-12-30	0.960	0.976	0.950	0.960	0.960	8,772
2022-12-29	0.956	0.968	0.956	0.960	0.960	6,966
2022-12-28	0.940	0.980	0.932	0.940	0.940	47,684
2022-12-27	0.980	0.980	0.930	0.940	0.940	20,298
2022-12-23	0.966	0.990	0.950	0.990	0.990	15,221
2022-12-22	0.950	0.950	0.940	0.950	0.950	17,316
2022-12-21	0.960	0.970	0.946	0.950	0.950	19,561
2022-12-20	0.980	0.980	0.958	0.970	0.970	16,092
2022-12-19	0.942	0.960	0.942	0.954	0.954	11,960
2022-12-16	0.966	0.966	0.944	0.950	0.950	10,540
2022-12-15	0.980	0.980	0.940	0.966	0.966	32,411
2022-12-14	0.950	0.976	0.950	0.960	0.960	5,603
2022-12-13	0.970	0.970	0.942	0.942	0.942	6,536

← NewerPage 16 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.