Vivid Games S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	1.320	1.320	1.250	1.310	1.310	3,628
2022-06-20	1.215	1.325	1.215	1.290	1.290	45,905
2022-06-17	1.195	1.250	1.110	1.220	1.220	11,764
2022-06-15	1.155	1.220	1.150	1.150	1.150	5,600
2022-06-14	1.150	1.150	1.150	1.150	1.150	190
2022-06-13	1.200	1.210	1.160	1.210	1.210	10,583
2022-06-10	1.250	1.280	1.210	1.280	1.280	11,131
2022-06-09	1.210	1.270	1.210	1.270	1.270	3,108
2022-06-08	1.210	1.290	1.200	1.290	1.290	12,839
2022-06-07	1.195	1.280	1.190	1.280	1.280	10,130
2022-06-06	1.290	1.290	1.250	1.250	1.250	6,410
2022-06-03	1.055	1.295	1.055	1.190	1.190	49,002
2022-06-02	1.220	1.220	1.200	1.200	1.200	6,872
2022-05-31	1.225	1.290	1.215	1.290	1.290	1,504
2022-05-30	1.290	1.295	1.290	1.295	1.295	52
2022-05-27	1.280	1.315	1.280	1.290	1.290	6,760
2022-05-26	1.260	1.295	1.215	1.295	1.295	7,830
2022-05-25	1.230	1.300	1.215	1.260	1.260	14,382
2022-05-24	1.235	1.280	1.235	1.265	1.265	1,160
2022-05-23	1.320	1.325	1.290	1.320	1.320	18,708
2022-05-20	1.265	1.360	1.170	1.320	1.320	36,878
2022-05-19	1.180	1.260	1.150	1.260	1.260	1,659
2022-05-18	1.270	1.270	1.220	1.265	1.265	15,857
2022-05-17	1.245	1.260	1.200	1.260	1.260	17,461
2022-05-16	1.200	1.245	1.145	1.245	1.245	13,464
2022-05-13	1.165	1.190	1.165	1.190	1.190	12,550
2022-05-12	1.150	1.165	1.110	1.165	1.165	4,821
2022-05-11	1.170	1.180	1.130	1.135	1.135	8,126
2022-05-10	1.170	1.180	1.150	1.180	1.180	15,638
2022-05-09	1.160	1.170	1.090	1.170	1.170	15,821
2022-05-06	1.160	1.160	1.080	1.150	1.150	16,854
2022-05-05	1.080	1.170	1.030	1.160	1.160	19,899
2022-05-04	0.954	1.120	0.954	1.090	1.090	71,042
2022-05-02	0.958	0.958	0.958	0.958	0.958	1,252
2022-04-29	0.958	0.960	0.906	0.948	0.948	7,135
2022-04-28	0.958	0.970	0.932	0.932	0.932	3,832
2022-04-27	0.974	0.984	0.974	0.984	0.984	2,369
2022-04-26	1.000	1.030	0.974	0.994	0.994	2,654
2022-04-25	0.942	1.000	0.912	1.000	1.000	16,777
2022-04-22	1.000	1.000	1.000	1.000	1.000	8,241
2022-04-21	1.010	1.010	1.010	1.010	1.010	3,924
2022-04-20	1.025	1.030	1.010	1.010	1.010	1,600
2022-04-19	1.000	1.030	1.000	1.020	1.020	8,526
2022-04-14	1.000	1.000	1.000	1.000	1.000	700
2022-04-13	1.000	1.000	0.982	1.000	1.000	3,514
2022-04-12	0.999	1.000	0.999	1.000	1.000	2,731
2022-04-11	1.000	1.000	0.999	1.000	1.000	2,200
2022-04-08	1.000	1.000	0.980	1.000	1.000	5,581
2022-04-07	1.004	1.004	0.980	0.980	0.980	6,725
2022-04-06	0.999	1.008	0.983	1.000	1.000	7,340
2022-04-05	1.012	1.012	0.960	0.998	0.998	31,002
2022-04-04	1.012	1.050	1.012	1.030	1.030	3,040
2022-04-01	1.026	1.060	1.026	1.054	1.054	4,200
2022-03-31	1.060	1.060	1.026	1.026	1.026	14,840
2022-03-30	1.048	1.048	1.048	1.048	1.048	2,300
2022-03-29	1.000	1.050	0.999	1.050	1.050	11,821
2022-03-28	1.028	1.028	0.982	1.002	1.002	15,952
2022-03-25	1.020	1.030	0.960	1.028	1.028	29,249
2022-03-24	1.048	1.048	1.020	1.020	1.020	10,543
2022-03-23	1.046	1.060	1.020	1.030	1.030	11,674

← NewerPage 19 of 21 · 1,249 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.