Vivid Games S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	0.970	0.978	0.970	0.970	0.970	2,500
2022-12-09	0.962	0.980	0.946	0.956	0.956	4,415
2022-12-08	0.962	0.980	0.940	0.978	0.978	24,750
2022-12-07	0.980	0.980	0.950	0.950	0.950	11,621
2022-12-06	1.000	1.000	0.940	0.980	0.980	30,841
2022-12-05	1.000	1.000	0.990	1.000	1.000	4,690
2022-12-02	1.005	1.010	0.992	0.992	0.992	733
2022-12-01	1.000	1.010	0.988	0.988	0.988	6,121
2022-11-30	1.010	1.010	0.986	0.986	0.986	7,984
2022-11-29	1.050	1.050	1.000	1.030	1.030	13,753
2022-11-28	1.040	1.100	1.025	1.050	1.050	8,878
2022-11-25	1.040	1.040	1.010	1.040	1.040	10,076
2022-11-24	1.020	1.130	1.020	1.040	1.040	70,272
2022-11-23	1.005	1.040	0.996	1.025	1.025	5,666
2022-11-22	1.005	1.030	1.005	1.025	1.025	15,122
2022-11-21	1.000	1.045	1.000	1.030	1.030	8,898
2022-11-18	1.000	1.010	0.996	1.000	1.000	8,240
2022-11-17	0.992	1.030	0.978	1.020	1.020	7,978
2022-11-16	1.000	1.025	1.000	1.025	1.025	1,150
2022-11-15	1.075	1.080	0.950	1.025	1.025	35,946
2022-11-14	1.135	1.135	1.030	1.080	1.080	9,740
2022-11-10	1.135	1.140	1.050	1.135	1.135	16,690
2022-11-09	0.966	1.165	0.930	1.140	1.140	83,901
2022-11-08	1.005	1.025	0.950	0.952	0.952	28,994
2022-11-07	1.050	1.055	1.005	1.015	1.015	1,476
2022-11-04	1.050	1.060	1.030	1.050	1.050	14,215
2022-11-03	1.060	1.060	1.000	1.050	1.050	3,830
2022-11-02	1.000	1.060	0.990	1.055	1.055	47,010
2022-10-31	1.020	1.030	0.980	1.025	1.025	15,657
2022-10-28	1.015	1.015	1.015	1.015	1.015	1,200
2022-10-27	1.015	1.015	1.015	1.015	1.015	50
2022-10-26	0.998	0.998	0.980	0.980	0.980	2,020
2022-10-25	1.015	1.015	0.998	0.998	0.998	3,720
2022-10-24	1.025	1.025	0.982	1.000	1.000	2,274
2022-10-21	0.960	1.010	0.956	1.010	1.010	7,520
2022-10-20	0.958	0.980	0.958	0.980	0.980	12,505
2022-10-19	1.000	1.000	0.952	0.954	0.954	5,114
2022-10-18	1.000	1.025	0.980	0.998	0.998	16,574
2022-10-17	0.990	0.998	0.980	0.996	0.996	8,333
2022-10-14	0.972	0.998	0.972	0.998	0.998	777
2022-10-13	1.010	1.020	0.970	1.000	1.000	15,892
2022-10-12	1.010	1.010	1.000	1.000	1.000	19,200
2022-10-11	1.060	1.060	1.015	1.015	1.015	7,450
2022-10-10	1.030	1.040	1.015	1.035	1.035	6,345
2022-10-07	1.030	1.035	1.030	1.035	1.035	1,300
2022-10-06	1.035	1.035	1.000	1.030	1.030	2,441
2022-10-05	1.010	1.055	1.005	1.040	1.040	3,575
2022-10-04	1.040	1.060	1.015	1.015	1.015	5,882
2022-10-03	1.050	1.050	1.000	1.000	1.000	8,583
2022-09-30	1.000	1.050	0.994	0.994	0.994	8,379
2022-09-29	1.030	1.060	1.030	1.050	1.050	4,270
2022-09-28	1.040	1.040	0.994	1.025	1.025	2,040
2022-09-27	1.130	1.130	0.990	0.994	0.994	154,019
2022-09-26	1.055	1.135	1.055	1.130	1.130	87,316
2022-09-23	1.050	1.080	1.050	1.070	1.070	6,877
2022-09-22	1.070	1.165	1.065	1.160	1.160	3,580
2022-09-21	1.065	1.170	1.050	1.135	1.135	9,330
2022-09-20	1.105	1.165	1.100	1.100	1.100	4,091
2022-09-19	1.130	1.130	1.130	1.130	1.130	446
2022-09-16	1.115	1.180	1.115	1.130	1.130	858

← NewerPage 17 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.