Vivid Games S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	1.145	1.145	1.100	1.135	1.135	3,687
2022-09-14	1.185	1.195	1.100	1.165	1.165	7,669
2022-09-13	1.185	1.185	1.185	1.185	1.185	10
2022-09-12	1.185	1.200	1.125	1.190	1.190	1,401
2022-09-09	1.215	1.220	1.185	1.205	1.205	2,489
2022-09-08	1.110	1.220	1.100	1.210	1.210	2,306
2022-09-07	1.150	1.150	1.150	1.150	1.150	5
2022-09-06	1.160	1.160	1.130	1.130	1.130	6,519
2022-09-05	1.245	1.245	1.130	1.195	1.195	15,549
2022-09-02	1.260	1.260	1.135	1.245	1.245	22,882
2022-09-01	1.125	1.280	1.125	1.230	1.230	68,596
2022-08-31	1.155	1.295	1.125	1.125	1.125	21,413
2022-08-30	1.160	1.200	1.160	1.200	1.200	13,322
2022-08-26	1.155	1.265	1.155	1.265	1.265	1,760
2022-08-25	1.235	1.295	1.200	1.260	1.260	3,700
2022-08-24	1.260	1.260	1.135	1.240	1.240	13,873
2022-08-23	1.255	1.260	1.255	1.260	1.260	2,650
2022-08-22	1.255	1.260	1.255	1.260	1.260	346
2022-08-19	1.255	1.300	1.255	1.300	1.300	5,524
2022-08-18	1.300	1.300	1.300	1.300	1.300	10,000
2022-08-17	1.265	1.305	1.255	1.305	1.305	840
2022-08-16	1.300	1.320	1.300	1.320	1.320	23,467
2022-08-11	1.310	1.310	1.265	1.300	1.300	4,327
2022-08-10	1.315	1.315	1.310	1.310	1.310	2,222
2022-08-09	1.315	1.315	1.275	1.315	1.315	4,379
2022-08-08	1.310	1.315	1.250	1.315	1.315	15,419
2022-08-05	1.300	1.310	1.300	1.310	1.310	9,091
2022-08-04	1.310	1.310	1.310	1.310	1.310	7,060
2022-08-03	1.250	1.305	1.250	1.305	1.305	16,686
2022-08-02	1.245	1.280	1.245	1.280	1.280	312
2022-08-01	1.295	1.310	1.240	1.300	1.300	9,605
2022-07-29	1.300	1.300	1.240	1.300	1.300	3,147
2022-07-28	1.300	1.300	1.300	1.300	1.300	1,500
2022-07-27	1.290	1.290	1.290	1.290	1.290	1,080
2022-07-26	1.250	1.300	1.250	1.290	1.290	1,620
2022-07-25	1.275	1.300	1.240	1.240	1.240	15,860
2022-07-22	1.280	1.280	1.280	1.280	1.280	1,700
2022-07-21	1.250	1.270	1.220	1.270	1.270	9,302
2022-07-20	1.245	1.295	1.240	1.295	1.295	3,329
2022-07-19	1.285	1.290	1.230	1.290	1.290	4,850
2022-07-18	1.330	1.330	1.235	1.275	1.275	10,622
2022-07-15	1.285	1.300	1.205	1.300	1.300	5,991
2022-07-14	1.270	1.270	1.270	1.270	1.270	30
2022-07-13	1.295	1.300	1.225	1.295	1.295	4,030
2022-07-12	1.255	1.300	1.255	1.300	1.300	900
2022-07-11	1.295	1.300	1.250	1.255	1.255	5,165
2022-07-08	1.220	1.265	1.220	1.265	1.265	6,450
2022-07-07	1.180	1.295	1.180	1.290	1.290	3,833
2022-07-06	1.205	1.250	1.200	1.210	1.210	3,280
2022-07-05	1.240	1.240	1.205	1.210	1.210	1,499
2022-07-04	1.310	1.310	1.240	1.290	1.290	18,650
2022-07-01	1.180	1.310	1.180	1.310	1.310	5,550
2022-06-30	1.285	1.300	1.270	1.270	1.270	7,700
2022-06-29	1.225	1.230	1.225	1.225	1.225	1,117
2022-06-28	1.300	1.300	1.240	1.300	1.300	11,300
2022-06-27	1.310	1.310	1.225	1.280	1.280	6,245
2022-06-24	1.250	1.310	1.250	1.310	1.310	15,500
2022-06-23	1.250	1.300	1.250	1.300	1.300	1,245
2022-06-22	1.255	1.310	1.200	1.310	1.310	10,699
2022-06-21	1.320	1.320	1.250	1.310	1.310	3,628

← NewerPage 18 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.